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 (%)
Oct 31, 2005 47.24 47.70 47.12 47.46 12,993,621 +0.27(+0.57%)
Oct 28, 2005 47.71 47.78 46.66 47.19 11,975,863 -0.52(-1.08%)
Oct 27, 2005 47.84 48.07 47.67 47.71 6,393,637 -0.34(-0.70%)
Oct 26, 2005 48.09 48.61 47.95 48.04 7,368,435 -0.27(-0.56%)
Oct 25, 2005 48.15 48.66 47.94 48.32 9,305,090 -0.06(-0.13%)
Oct 24, 2005 48.19 48.46 47.88 48.38 9,458,470 +0.08(+0.17%)
Oct 21, 2005 48.15 48.69 48.06 48.30 10,387,547 +0.09(+0.19%)
Oct 20, 2005 48.69 48.80 48.04 48.21 9,925,165 -0.58(-1.19%)
Oct 19, 2005 47.77 48.80 47.75 48.79 12,944,277 +0.40(+0.83%)
Oct 18, 2005 48.88 49.03 48.31 48.39 20,781,822 +0.52(+1.08%)
Oct 17, 2005 47.74 48.10 47.49 47.87 13,741,713 +0.14(+0.29%)
Oct 14, 2005 47.88 47.94 47.30 47.73 9,616,335 +0.09(+0.18%)
Oct 13, 2005 47.35 48.22 47.35 47.64 9,541,975 +0.01(+0.01%)
Oct 12, 2005 47.96 48.07 47.50 47.64 13,079,196 -0.58(-1.20%)
Oct 11, 2005 47.67 48.41 47.51 48.22 16,875,730 +1.12(+2.39%)
Oct 10, 2005 47.09 47.59 46.99 47.09 13,600,411 +0.43(+0.93%)
Oct 07, 2005 46.51 47.02 46.42 46.66 10,576,295 +0.46(+1.00%)
Oct 06, 2005 46.26 46.53 45.62 46.19 14,027,079 -0.07(-0.15%)
Oct 05, 2005 46.43 46.76 46.11 46.26 8,624,457 -0.17(-0.36%)
Oct 04, 2005 46.75 47.22 46.33 46.43 10,981,742 -0.20(-0.42%)
Oct 03, 2005 46.50 46.72 46.08 46.63 9,139,979 +0.13(+0.29%)
Sep 30, 2005 46.38 46.66 46.35 46.50 9,552,154 -0.08(-0.17%)
Sep 29, 2005 45.93 46.69 45.71 46.58 10,178,785 +0.50(+1.08%)
Sep 28, 2005 45.24 46.21 45.24 46.08 13,367,150 +0.88(+1.94%)
Sep 27, 2005 44.73 45.56 44.72 45.20 9,488,490 +0.34(+0.75%)
Sep 26, 2005 45.39 45.45 44.59 44.87 9,373,930 -0.34(-0.76%)
Sep 23, 2005 45.04 45.27 44.92 45.21 9,376,345 -0.12(-0.27%)
Sep 22, 2005 44.95 45.50 44.80 45.33 11,853,539 +0.38(+0.84%)
Sep 21, 2005 45.21 45.48 44.84 44.95 12,294,527 -0.66(-1.45%)
Sep 20, 2005 45.95 46.17 45.57 45.62 12,288,144 -0.42(-0.92%)
Sep 19, 2005 46.22 46.36 45.79 46.04 8,882,736 -0.52(-1.12%)
Sep 16, 2005 46.59 46.66 46.27 46.56 13,155,282 +0.19(+0.40%)
Sep 15, 2005 46.62 46.75 46.18 46.37 8,392,059 -0.27(-0.58%)
Sep 14, 2005 46.80 47.18 46.61 46.65 6,707,470 -0.16(-0.33%)
Sep 13, 2005 47.23 47.23 46.67 46.80 8,697,093 -0.42(-0.90%)
Sep 12, 2005 46.97 47.59 46.95 47.23 6,371,208 +0.02(+0.05%)
Sep 09, 2005 46.87 47.23 46.67 47.20 6,870,511 +0.37(+0.79%)
Sep 08, 2005 47.11 47.25 46.66 46.83 7,379,649 -0.10(-0.22%)
Sep 07, 2005 46.77 47.02 46.55 46.94 7,101,875 -0.02(-0.05%)
Sep 06, 2005 46.19 47.06 46.19 46.96 10,878,914 +0.90(+1.96%)
Sep 02, 2005 46.08 46.37 46.06 46.06 6,350,159 -0.05(-0.10%)
Sep 01, 2005 46.46 46.55 45.99 46.10 11,025,737 -0.63(-1.34%)
Aug 31, 2005 46.57 46.83 46.29 46.73 9,318,030 +0.05(+0.10%)
Aug 30, 2005 46.95 46.95 46.36 46.68 9,789,729 -0.46(-0.98%)
Aug 29, 2005 46.37 47.38 46.31 47.15 6,944,872 +0.56(+1.19%)
Aug 26, 2005 46.84 46.96 46.52 46.59 8,677,079 -0.42(-0.89%)
Aug 25, 2005 47.21 47.21 46.79 47.01 6,221,624 -0.13(-0.27%)
Aug 24, 2005 47.26 47.76 47.08 47.13 7,621,709 -0.41(-0.87%)
Aug 23, 2005 47.93 48.19 47.30 47.55 6,901,739 -0.33(-0.69%)
Aug 22, 2005 47.96 48.31 47.44 47.88 8,897,746 -0.09(-0.19%)
Aug 19, 2005 47.16 48.28 47.16 47.97 11,181,705 +0.93(+1.98%)
Aug 18, 2005 47.01 47.53 46.83 47.04 6,406,577 -0.09(-0.18%)
Aug 17, 2005 47.18 47.49 46.86 47.12 8,372,907 +0.00(+0.00%)
Aug 16, 2005 47.57 47.78 47.00 47.12 7,604,111 -0.70(-1.45%)
Aug 15, 2005 47.47 48.07 47.30 47.82 5,919,696 +0.18(+0.38%)
Aug 12, 2005 47.61 47.86 47.56 47.64 7,553,732 -0.27(-0.57%)
Aug 11, 2005 47.49 47.96 47.31 47.91 7,885,336 +0.37(+0.78%)
Aug 10, 2005 48.48 48.69 47.51 47.54 9,320,791 -0.86(-1.77%)
Aug 09, 2005 48.34 48.66 48.07 48.40 6,544,946 +0.08(+0.17%)
Aug 08, 2005 48.35 48.62 48.12 48.32 7,633,269 +0.00(+0.00%)
Aug 05, 2005 47.96 48.54 47.95 48.32 6,408,820 +0.14(+0.29%)
Aug 04, 2005 48.54 48.62 48.10 48.18 9,057,681 -0.54(-1.12%)
Aug 03, 2005 48.29 48.80 48.17 48.72 7,343,245 +0.43(+0.90%)
Aug 02, 2005 48.26 48.61 48.13 48.29 9,283,351 -0.07(-0.14%)
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.