Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 67.87 68.43 67.77 68.42 9,384,582 -0.10(-0.14%)
Aug 28, 2009 69.61 69.69 68.26 68.52 10,759,226 -0.70(-1.01%)
Aug 27, 2009 68.82 69.32 68.31 69.22 7,516,816 -0.02(-0.03%)
Aug 26, 2009 68.76 69.47 68.11 69.25 7,790,493 +0.37(+0.54%)
Aug 25, 2009 69.12 69.64 68.81 68.87 8,026,351 -0.28(-0.41%)
Aug 24, 2009 69.51 70.06 69.03 69.16 10,978,669 -0.34(-0.48%)
Aug 21, 2009 69.35 69.56 68.71 69.49 14,333,431 +0.55(+0.80%)
Aug 20, 2009 68.65 69.21 68.45 68.94 8,353,807 +0.22(+0.32%)
Aug 19, 2009 67.44 68.84 67.30 68.72 8,346,759 +0.54(+0.80%)
Aug 18, 2009 67.70 68.39 67.66 68.18 7,394,956 +0.47(+0.69%)
Aug 17, 2009 67.63 68.07 67.36 67.71 9,229,620 -1.01(-1.48%)
Aug 14, 2009 69.14 69.40 68.17 68.72 8,276,378 -0.59(-0.84%)
Aug 13, 2009 69.14 69.43 68.76 69.31 9,470,432 +0.17(+0.24%)
Aug 12, 2009 68.16 69.53 68.06 69.14 10,851,627 +0.87(+1.27%)
Aug 11, 2009 68.41 68.68 68.00 68.27 8,358,130 -0.53(-0.77%)
Aug 10, 2009 68.49 69.08 68.38 68.80 6,868,795 -0.37(-0.53%)
Aug 07, 2009 68.46 69.50 68.46 69.16 9,943,233 +1.13(+1.66%)
Aug 06, 2009 68.57 68.63 67.64 68.03 10,357,159 -0.63(-0.92%)
Aug 05, 2009 68.69 68.97 68.31 68.67 8,671,025 -0.66(-0.94%)
Aug 04, 2009 69.07 69.44 68.98 69.32 8,614,840 -0.08(-0.12%)
Aug 03, 2009 68.90 69.53 68.79 69.40 10,538,503 +1.05(+1.53%)
Jul 31, 2009 68.14 68.97 68.14 68.35 9,195,164 +0.04(+0.06%)
Jul 30, 2009 68.39 69.19 68.20 68.31 11,737,400 +0.35(+0.51%)
Jul 29, 2009 67.44 67.98 67.26 67.96 8,800,606 -0.01(-0.02%)
Jul 28, 2009 67.60 68.12 67.43 67.98 9,977,240 +0.01(+0.01%)
Jul 27, 2009 68.25 68.34 67.57 67.97 8,745,862 -0.21(-0.31%)
Jul 24, 2009 67.63 68.48 67.60 68.19 10,802,052 +0.34(+0.50%)
Jul 23, 2009 66.69 68.39 66.69 67.85 14,598,390 +0.86(+1.29%)
Jul 22, 2009 67.34 67.93 66.71 66.99 15,205,689 -0.85(-1.26%)
Jul 21, 2009 67.16 67.84 66.88 67.84 14,323,014 +0.35(+0.52%)
Jul 20, 2009 66.38 67.74 66.30 67.49 18,430,550 +0.59(+0.88%)
Jul 17, 2009 65.73 66.96 65.59 66.90 34,834,200 +2.77(+4.32%)
Jul 16, 2009 61.93 64.32 61.90 64.13 25,882,356 +1.98(+3.19%)
Jul 15, 2009 60.71 62.15 60.63 62.15 15,008,900 +2.30(+3.84%)
Jul 14, 2009 59.94 60.06 59.42 59.84 9,339,698 -0.21(-0.36%)
Jul 13, 2009 58.77 60.08 58.74 60.06 16,380,425 +1.62(+2.77%)
Jul 10, 2009 58.52 58.96 57.84 58.44 12,889,575 -0.72(-1.22%)
Jul 09, 2009 58.61 59.57 58.45 59.17 10,616,024 +0.81(+1.39%)
Jul 08, 2009 58.13 58.64 57.67 58.35 12,733,995 +0.28(+0.49%)
Jul 07, 2009 58.74 59.10 57.98 58.07 11,534,616 -0.85(-1.44%)
Jul 06, 2009 58.87 59.25 58.23 58.92 11,253,288 -0.05(-0.08%)
Jul 02, 2009 60.16 60.23 58.96 58.96 12,125,066 -1.80(-2.97%)
Jul 01, 2009 60.86 61.59 60.70 60.77 9,553,493 +0.24(+0.40%)
Jun 30, 2009 61.26 61.46 60.17 60.52 12,961,510 -0.82(-1.33%)
Jun 29, 2009 61.43 61.54 60.95 61.34 8,077,392 +0.09(+0.14%)
Jun 26, 2009 61.73 61.73 60.89 61.25 8,848,519 -0.22(-0.36%)
Jun 25, 2009 61.00 61.89 60.96 61.47 11,905,355 +1.11(+1.83%)
Jun 24, 2009 61.08 61.72 60.12 60.37 11,033,598 -0.17(-0.28%)
Jun 23, 2009 60.71 60.78 60.16 60.53 8,889,661 -0.05(-0.08%)
Jun 22, 2009 60.96 61.37 60.41 60.58 12,586,790 -0.79(-1.29%)
Jun 19, 2009 61.62 61.82 61.15 61.37 23,398,982 -0.26(-0.41%)
Jun 18, 2009 61.98 62.33 61.51 61.63 10,708,723 -0.39(-0.63%)
Jun 17, 2009 62.28 62.53 61.95 62.02 12,708,887 -0.19(-0.30%)
Jun 16, 2009 62.87 63.26 62.17 62.20 12,475,588 -0.17(-0.28%)
Jun 15, 2009 62.38 63.08 62.16 62.38 14,781,703 -0.34(-0.55%)
Jun 12, 2009 62.83 63.34 62.45 62.72 12,510,047 -0.69(-1.09%)
Jun 11, 2009 63.03 64.13 62.92 63.41 15,759,627 +0.61(+0.97%)
Jun 10, 2009 63.29 63.34 62.05 62.80 13,074,374 +0.12(+0.19%)
Jun 09, 2009 62.68 63.26 62.59 62.68 14,813,197 +0.38(+0.60%)
Jun 08, 2009 61.43 62.59 61.15 62.30 10,979,501 +0.14(+0.23%)
Jun 05, 2009 61.63 62.83 61.87 62.16 13,225,071 +0.53(+0.86%)
Jun 04, 2009 61.54 61.94 61.21 61.63 9,434,794 -0.09(-0.15%)
Jun 03, 2009 61.75 61.79 60.92 61.72 13,264,001 -0.20(-0.32%)
Jun 02, 2009 62.31 63.06 61.82 61.92 12,156,046 -0.89(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.