Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 44.66 44.68 44.00 44.27 14,057,272 +0.27(+0.62%)
Apr 28, 2005 44.66 44.69 43.85 44.00 14,888,006 -0.66(-1.48%)
Apr 27, 2005 43.82 44.73 43.76 44.66 20,067,718 +0.94(+2.15%)
Apr 26, 2005 43.29 44.62 43.27 43.72 21,539,232 +0.48(+1.10%)
Apr 25, 2005 43.53 43.89 42.92 43.24 17,631,588 +0.23(+0.54%)
Apr 22, 2005 43.02 43.30 42.46 43.01 18,951,446 +0.10(+0.24%)
Apr 21, 2005 42.31 42.95 42.20 42.91 27,992,046 +1.17(+2.81%)
Apr 20, 2005 43.75 43.97 41.64 41.74 35,138,088 -2.01(-4.60%)
Apr 19, 2005 44.62 44.75 43.62 43.75 15,976,157 -0.68(-1.53%)
Apr 18, 2005 44.72 45.06 44.13 44.43 22,868,924 -0.03(-0.07%)
Apr 15, 2005 45.79 46.17 44.24 44.46 48,146,892 -4.02(-8.30%)
Apr 14, 2005 48.98 49.50 48.38 48.48 17,979,754 -0.54(-1.10%)
Apr 13, 2005 49.71 49.83 48.83 49.02 12,233,624 -0.68(-1.38%)
Apr 12, 2005 49.79 49.99 49.37 49.70 14,543,808 -0.26(-0.52%)
Apr 11, 2005 50.63 50.75 49.90 49.96 14,313,997 -0.81(-1.60%)
Apr 08, 2005 51.17 51.27 50.72 50.77 8,935,702 -0.49(-0.95%)
Apr 07, 2005 51.59 51.70 51.06 51.26 10,965,524 -0.32(-0.63%)
Apr 06, 2005 51.61 51.81 51.42 51.59 13,520,874 -0.33(-0.64%)
Apr 05, 2005 52.30 52.36 51.74 51.92 7,881,886 -0.43(-0.83%)
Apr 04, 2005 52.21 52.52 52.03 52.35 6,448,847 -0.07(-0.13%)
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.