Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 59.92 61.08 59.62 60.96 11,981,049 +0.91(+1.52%)
May 28, 2009 59.27 60.30 58.89 60.05 10,683,097 +1.01(+1.71%)
May 27, 2009 59.85 60.32 59.03 59.04 12,412,794 -1.20(-1.99%)
May 26, 2009 58.11 60.59 57.94 60.24 12,570,289 +1.80(+3.07%)
May 22, 2009 58.89 59.25 58.36 58.44 9,757,398 -0.53(-0.90%)
May 21, 2009 59.12 59.22 58.35 58.97 12,882,208 -0.71(-1.18%)
May 20, 2009 60.52 60.79 59.54 59.68 12,349,208 -0.84(-1.38%)
May 19, 2009 59.84 60.87 59.65 60.52 12,342,577 +0.53(+0.89%)
May 18, 2009 58.50 60.06 58.47 59.98 12,927,518 +1.84(+3.17%)
May 15, 2009 57.87 59.12 57.68 58.14 14,589,071 +0.18(+0.32%)
May 14, 2009 58.34 58.91 57.80 57.96 16,467,361 -0.60(-1.02%)
May 13, 2009 59.01 59.13 58.13 58.55 14,300,215 -1.06(-1.78%)
May 12, 2009 59.07 59.87 58.72 59.62 13,883,247 +0.60(+1.01%)
May 11, 2009 57.98 59.58 57.90 59.02 14,388,892 +0.81(+1.39%)
May 08, 2009 59.41 59.51 57.26 58.21 20,182,216 -0.30(-0.52%)
May 07, 2009 60.02 60.11 58.41 58.51 14,856,948 -1.49(-2.49%)
May 06, 2009 60.36 60.51 59.49 60.01 13,129,944 -0.40(-0.67%)
May 05, 2009 60.50 60.96 60.22 60.41 11,827,216 -0.19(-0.32%)
May 04, 2009 60.54 60.78 60.34 60.60 14,567,323 +0.90(+1.51%)
May 01, 2009 59.23 59.84 58.75 59.70 10,928,756 +0.80(+1.36%)
Apr 30, 2009 59.67 60.52 58.70 58.90 18,668,606 -0.29(-0.48%)
Apr 29, 2009 58.20 59.92 58.02 59.19 17,142,842 +0.82(+1.41%)
Apr 28, 2009 56.71 58.63 56.64 58.37 19,467,594 +1.32(+2.32%)
Apr 27, 2009 56.85 58.04 56.67 57.04 15,086,577 -0.07(-0.13%)
Apr 24, 2009 57.74 57.97 56.79 57.12 17,797,930 -0.76(-1.32%)
Apr 23, 2009 58.58 58.66 56.96 57.88 16,541,257 -0.64(-1.10%)
Apr 22, 2009 57.74 59.27 57.68 58.53 21,236,544 +0.17(+0.29%)
Apr 21, 2009 56.16 58.49 56.04 58.36 26,679,834 +1.04(+1.81%)
Apr 20, 2009 57.24 57.75 56.62 57.32 21,957,722 -0.48(-0.83%)
Apr 17, 2009 57.74 58.24 56.89 57.80 17,905,254 -0.09(-0.16%)
Apr 16, 2009 56.92 58.17 56.60 57.89 16,224,299 +1.47(+2.61%)
Apr 15, 2009 56.06 56.53 55.04 56.41 14,305,242 -0.24(-0.42%)
Apr 14, 2009 56.55 57.04 56.08 56.65 10,998,383 -0.39(-0.68%)
Apr 13, 2009 57.23 58.01 56.52 57.04 13,662,103 -1.00(-1.72%)
Apr 09, 2009 58.22 58.47 57.21 58.04 14,042,131 +0.29(+0.50%)
Apr 08, 2009 56.76 57.96 56.50 57.75 12,783,047 +1.39(+2.47%)
Apr 07, 2009 57.17 57.36 56.23 56.36 15,363,919 -1.60(-2.77%)
Apr 06, 2009 57.59 58.13 57.07 57.96 15,453,991 -0.38(-0.65%)
Apr 03, 2009 56.92 58.59 56.91 58.34 19,212,040 +0.80(+1.39%)
Apr 02, 2009 56.59 58.21 56.15 57.54 28,418,676 +1.83(+3.29%)
Apr 01, 2009 54.86 55.93 54.62 55.71 21,399,250 +0.41(+0.74%)
Mar 31, 2009 54.19 56.31 54.13 55.30 25,500,830 +1.35(+2.51%)
Mar 30, 2009 52.51 54.07 52.39 53.94 19,210,566 -2.43(-4.31%)
Mar 26, 2009 56.20 56.60 55.79 56.38 20,035,742 +0.47(+0.85%)
Mar 25, 2009 56.20 56.99 54.84 55.90 21,055,952 -0.20(-0.36%)
Mar 24, 2009 55.75 56.81 55.66 56.10 16,377,120 -0.23(-0.42%)
Mar 23, 2009 54.66 56.34 54.59 56.34 21,739,878 +3.54(+6.70%)
Mar 20, 2009 53.17 54.22 52.61 52.80 21,367,798 -0.01(-0.02%)
Mar 19, 2009 52.98 53.28 52.23 52.81 17,342,998 +0.33(+0.63%)
Mar 18, 2009 51.06 53.02 51.03 52.48 31,459,516 -0.55(-1.03%)
Mar 17, 2009 52.00 53.02 51.62 53.02 20,132,078 +0.96(+1.85%)
Mar 16, 2009 52.31 53.08 51.67 52.06 20,666,202 +0.49(+0.95%)
Mar 13, 2009 51.59 51.74 50.96 51.57 0 -0.02(-0.04%)
Mar 12, 2009 50.56 51.71 49.93 51.59 20,726,962 +1.02(+2.01%)
Mar 11, 2009 49.94 51.10 49.49 50.58 20,717,636 +0.78(+1.57%)
Mar 10, 2009 48.57 49.79 47.73 49.79 27,885,844 +2.15(+4.52%)
Mar 09, 2009 48.34 49.54 47.38 47.64 23,044,334 -1.33(-2.72%)
Mar 06, 2009 49.92 50.37 47.83 48.97 0 -0.95(-1.91%)
Mar 05, 2009 50.30 51.46 49.66 49.93 26,164,462 -1.15(-2.25%)
Mar 04, 2009 50.78 52.07 50.00 51.07 26,969,370 +0.28(+0.55%)
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.