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 (%)
Feb 28, 2007 54.31 54.54 53.60 53.87 21,034,234 -0.59(-1.09%)
Feb 27, 2007 55.64 55.65 53.83 54.46 20,699,870 -1.71(-3.04%)
Feb 26, 2007 56.72 56.72 55.91 56.17 10,218,106 -0.48(-0.84%)
Feb 23, 2007 57.03 57.06 56.46 56.65 10,965,697 -0.45(-0.78%)
Feb 22, 2007 57.27 57.67 56.67 57.09 10,179,475 -0.34(-0.60%)
Feb 21, 2007 57.58 57.60 57.21 57.43 7,422,954 -0.16(-0.27%)
Feb 20, 2007 57.18 57.65 57.12 57.59 6,639,148 +0.21(+0.37%)
Feb 16, 2007 57.45 57.53 57.17 57.38 8,282,674 +0.04(+0.07%)
Feb 15, 2007 57.42 57.68 57.08 57.33 9,607,536 -0.16(-0.28%)
Feb 14, 2007 57.09 57.63 56.95 57.50 9,738,889 +0.53(+0.93%)
Feb 13, 2007 57.15 57.23 56.69 56.97 9,839,098 -0.17(-0.29%)
Feb 12, 2007 57.27 57.50 56.93 57.14 9,197,678 +0.02(+0.03%)
Feb 09, 2007 57.68 57.79 56.69 57.12 10,525,054 -0.62(-1.07%)
Feb 08, 2007 57.32 57.81 57.18 57.74 10,614,597 +0.05(+0.08%)
Feb 07, 2007 57.84 58.17 57.45 57.69 13,281,747 -0.18(-0.31%)
Feb 06, 2007 57.96 58.19 57.69 57.87 11,271,076 -0.31(-0.53%)
Feb 05, 2007 57.48 58.22 57.32 58.18 14,121,281 +0.70(+1.22%)
Feb 02, 2007 57.44 57.80 57.31 57.48 11,485,359 +0.10(+0.17%)
Feb 01, 2007 57.36 57.49 56.78 57.38 11,405,477 -0.09(-0.15%)
Jan 31, 2007 57.27 57.66 57.00 57.47 11,121,492 -0.13(-0.22%)
Jan 30, 2007 57.13 57.64 57.09 57.60 12,384,243 +0.48(+0.84%)
Jan 29, 2007 56.63 57.18 56.48 57.11 12,585,759 +0.63(+1.12%)
Jan 26, 2007 56.52 56.70 56.13 56.48 9,956,911 -0.03(-0.06%)
Jan 25, 2007 56.35 56.76 56.35 56.52 10,699,137 +0.06(+0.11%)
Jan 24, 2007 56.27 56.56 55.98 56.45 9,834,242 +0.19(+0.33%)
Jan 23, 2007 56.17 56.44 55.76 56.27 17,835,174 -0.02(-0.03%)
Jan 22, 2007 55.89 56.36 55.71 56.29 23,361,844 +0.54(+0.98%)
Jan 19, 2007 55.06 56.13 54.80 55.74 44,920,056 -1.90(-3.30%)
Jan 18, 2007 57.84 57.93 57.33 57.64 25,315,926 -0.33(-0.57%)
Jan 17, 2007 58.36 58.48 57.90 57.97 14,148,713 -0.46(-0.79%)
Jan 16, 2007 57.61 58.45 57.55 58.44 16,566,729 +0.86(+1.49%)
Jan 12, 2007 57.38 57.78 57.09 57.58 11,449,990 +0.40(+0.70%)
Jan 11, 2007 57.38 57.90 57.09 57.18 13,803,652 -0.14(-0.24%)
Jan 10, 2007 57.09 57.41 56.76 57.32 15,087,452 -0.68(-1.18%)
Jan 09, 2007 57.43 58.15 57.42 58.00 19,165,038 +0.68(+1.18%)
Jan 08, 2007 57.09 57.67 57.00 57.32 17,839,660 +0.86(+1.52%)
Jan 05, 2007 56.57 56.77 56.17 56.47 12,458,949 -0.52(-0.91%)
Jan 04, 2007 56.37 57.26 56.15 56.98 18,209,738 +0.60(+1.07%)
Jan 03, 2007 56.33 57.03 55.79 56.38 15,867,635 +0.07(+0.12%)
Dec 29, 2006 56.22 56.73 56.12 56.31 7,687,789 +0.10(+0.19%)
Dec 28, 2006 56.29 56.45 56.15 56.20 7,767,153 -0.13(-0.24%)
Dec 27, 2006 55.82 56.36 55.80 56.34 7,887,752 +0.89(+1.61%)
Dec 26, 2006 55.06 55.53 55.02 55.45 3,931,453 +0.24(+0.43%)
Dec 22, 2006 55.50 55.63 55.20 55.21 5,230,263 -0.38(-0.69%)
Dec 21, 2006 55.51 55.93 55.37 55.59 7,601,006 -0.05(-0.09%)
Dec 20, 2006 55.70 55.93 55.47 55.64 6,308,752 +0.00(+0.00%)
Dec 19, 2006 55.12 55.87 55.01 55.64 8,511,277 +0.32(+0.59%)
Dec 18, 2006 55.03 55.74 54.95 55.32 13,776,392 +0.08(+0.15%)
Dec 15, 2006 55.42 55.53 55.09 55.24 13,951,683 -0.03(-0.06%)
Dec 14, 2006 55.05 55.48 54.80 55.27 8,012,491 +0.34(+0.62%)
Dec 13, 2006 54.94 55.25 54.77 54.93 11,113,210 +0.38(+0.69%)
Dec 12, 2006 54.25 54.98 54.08 54.55 13,454,450 +0.28(+0.51%)
Dec 11, 2006 54.32 54.69 54.23 54.27 5,968,177 -0.13(-0.23%)
Dec 08, 2006 54.28 54.71 54.18 54.40 7,142,765 -0.21(-0.39%)
Dec 07, 2006 54.48 54.73 54.22 54.62 7,437,447 +0.06(+0.12%)
Dec 06, 2006 54.76 54.99 54.49 54.55 10,265,050 -0.21(-0.38%)
Dec 05, 2006 54.20 54.85 54.16 54.76 11,880,799 +0.56(+1.04%)
Dec 04, 2006 53.61 54.45 53.47 54.20 12,953,421 +1.31(+2.48%)
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.