Skip to main content

International Business Machines (NY: IBM )

191.19 +0.39 (+0.20%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 58.60 59.70 58.52 59.24 17,340,008 +0.60(+1.03%)
Apr 27, 2007 58.13 58.64 58.00 58.64 10,595,721 +0.16(+0.27%)
Apr 26, 2007 58.54 58.83 58.08 58.48 14,857,620 -0.32(-0.55%)
Apr 25, 2007 57.23 58.95 57.22 58.81 25,581,752 +1.72(+3.02%)
Apr 24, 2007 56.36 57.90 56.36 57.09 37,071,948 +1.90(+3.44%)
Apr 23, 2007 55.16 55.49 55.09 55.18 12,503,979 +0.37(+0.67%)
Apr 20, 2007 55.07 55.15 54.43 54.82 16,114,864 +0.17(+0.31%)
Apr 19, 2007 54.77 54.99 54.48 54.65 16,296,456 -0.30(-0.54%)
Apr 18, 2007 54.95 55.59 54.71 54.95 27,383,418 -1.34(-2.39%)
Apr 17, 2007 55.82 56.60 55.65 56.29 17,708,248 +0.54(+0.98%)
Apr 16, 2007 55.06 55.82 54.90 55.75 11,844,395 +0.72(+1.32%)
Apr 13, 2007 55.50 55.50 54.83 55.02 10,399,767 -0.43(-0.77%)
Apr 12, 2007 55.08 55.54 54.79 55.45 12,224,297 +0.30(+0.54%)
Apr 11, 2007 55.94 56.05 55.03 55.16 10,249,650 -0.75(-1.35%)
Apr 10, 2007 55.87 56.11 55.74 55.91 6,204,889 -0.09(-0.17%)
Apr 09, 2007 55.89 56.19 55.71 56.00 8,368,734 +0.06(+0.10%)
Apr 05, 2007 55.63 56.08 55.50 55.94 5,705,758 +0.18(+0.32%)
Apr 04, 2007 55.53 55.90 55.39 55.76 7,380,382 +0.06(+0.11%)
Apr 03, 2007 55.32 55.78 55.25 55.70 9,887,381 +0.52(+0.93%)
Apr 02, 2007 54.78 55.35 54.52 55.18 10,151,008 +0.55(+1.01%)
Mar 30, 2007 54.62 54.92 54.23 54.63 13,177,970 -0.18(-0.33%)
Mar 29, 2007 54.87 55.13 54.46 54.81 11,820,931 +0.18(+0.33%)
Mar 28, 2007 54.43 55.07 54.37 54.63 14,023,209 -0.27(-0.50%)
Mar 27, 2007 54.89 55.08 54.60 54.91 8,101,689 -0.16(-0.28%)
Mar 26, 2007 55.06 55.21 54.67 55.06 11,610,176 -0.02(-0.03%)
Mar 23, 2007 54.96 55.19 54.86 55.08 7,612,881 -0.09(-0.17%)
Mar 22, 2007 55.12 55.32 54.86 55.17 9,834,845 -0.10(-0.18%)
Mar 21, 2007 54.77 55.53 54.38 55.27 13,225,666 +0.50(+0.91%)
Mar 20, 2007 54.48 54.79 54.22 54.77 7,867,393 +0.30(+0.54%)
Mar 19, 2007 54.45 54.67 54.13 54.48 7,881,302 +0.43(+0.79%)
Mar 16, 2007 54.74 54.74 53.92 54.05 15,059,243 -0.12(-0.21%)
Mar 15, 2007 54.14 54.47 53.96 54.16 10,196,468 -0.18(-0.33%)
Mar 14, 2007 53.70 54.50 53.38 54.34 15,034,425 +0.61(+1.13%)
Mar 13, 2007 54.55 54.76 53.68 53.74 13,007,078 -0.81(-1.49%)
Mar 12, 2007 54.22 54.58 53.89 54.55 9,543,182 +0.48(+0.89%)
Mar 09, 2007 54.18 54.48 53.80 54.07 10,925,325 +0.16(+0.30%)
Mar 08, 2007 54.77 54.96 53.62 53.90 12,773,990 -0.54(-1.00%)
Mar 07, 2007 54.47 54.98 54.26 54.45 17,717,334 +0.08(+0.15%)
Mar 06, 2007 53.56 54.42 53.47 54.37 15,845,551 +1.15(+2.17%)
Mar 05, 2007 52.31 53.41 52.22 53.21 17,797,756 +0.53(+1.00%)
Mar 02, 2007 53.32 53.54 52.65 52.69 16,306,380 -0.79(-1.48%)
Mar 01, 2007 52.31 53.93 51.45 53.48 22,197,318 -0.39(-0.72%)
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%)
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.