Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 47.47 47.99 47.39 47.49 8,230,915 -0.03(-0.06%)
Sep 28, 2006 47.44 47.73 47.37 47.52 7,924,156 -0.06(-0.12%)
Sep 27, 2006 47.53 47.92 47.36 47.58 10,147,557 -0.24(-0.50%)
Sep 26, 2006 47.47 47.91 47.35 47.82 8,482,982 +0.29(+0.61%)
Sep 25, 2006 47.33 47.69 47.11 47.53 9,804,911 +0.46(+0.97%)
Sep 22, 2006 47.38 47.60 46.95 47.07 7,505,424 -0.23(-0.49%)
Sep 21, 2006 47.88 48.25 47.15 47.30 15,370,747 -1.05(-2.17%)
Sep 20, 2006 47.74 48.57 47.64 48.35 12,982,234 +0.90(+1.89%)
Sep 19, 2006 47.51 47.58 47.19 47.45 8,779,390 -0.21(-0.45%)
Sep 18, 2006 47.99 48.23 47.63 47.67 7,621,709 -0.41(-0.84%)
Sep 15, 2006 48.23 48.45 47.99 48.07 14,154,061 +0.27(+0.57%)
Sep 14, 2006 47.47 48.11 47.38 47.80 7,358,945 +0.15(+0.32%)
Sep 13, 2006 47.67 47.93 47.44 47.65 8,488,848 -0.04(-0.09%)
Sep 12, 2006 47.03 47.82 46.98 47.69 9,872,543 +0.78(+1.67%)
Sep 11, 2006 46.72 47.06 46.51 46.91 7,443,485 +0.16(+0.33%)
Sep 08, 2006 46.14 46.87 45.99 46.75 7,761,459 +0.73(+1.59%)
Sep 07, 2006 46.31 46.59 45.97 46.02 6,742,321 -0.51(-1.10%)
Sep 06, 2006 46.54 46.77 46.47 46.53 6,431,249 -0.33(-0.71%)
Sep 05, 2006 47.06 47.26 46.72 46.86 6,846,875 -0.32(-0.69%)
Sep 01, 2006 47.02 47.28 46.84 47.19 5,683,156 +0.26(+0.54%)
Aug 31, 2006 47.12 47.24 46.82 46.93 6,532,352 -0.14(-0.31%)
Aug 30, 2006 47.10 47.34 46.86 47.08 7,658,631 -0.10(-0.22%)
Aug 29, 2006 46.40 47.23 46.40 47.18 8,986,254 +0.63(+1.34%)
Aug 28, 2006 46.32 46.64 46.23 46.55 9,074,072 +0.26(+0.55%)
Aug 25, 2006 45.90 46.37 45.87 46.30 5,913,312 +0.29(+0.63%)
Aug 24, 2006 45.73 46.08 45.71 46.01 5,992,503 +0.41(+0.90%)
Aug 23, 2006 45.76 46.06 45.45 45.60 5,910,379 -0.16(-0.35%)
Aug 22, 2006 45.95 46.11 45.56 45.76 6,999,909 -0.19(-0.42%)
Aug 21, 2006 46.08 46.30 45.71 45.95 6,343,086 -0.36(-0.78%)
Aug 18, 2006 46.01 46.35 45.57 46.31 9,315,270 +0.31(+0.67%)
Aug 17, 2006 45.75 46.11 45.52 46.00 9,550,256 +0.16(+0.35%)
Aug 16, 2006 44.91 45.95 44.83 45.84 12,743,969 +1.17(+2.61%)
Aug 15, 2006 44.57 44.71 44.23 44.68 10,326,644 +0.23(+0.52%)
Aug 14, 2006 44.08 44.91 43.82 44.44 8,622,042 +0.70(+1.59%)
Aug 11, 2006 43.67 43.92 43.59 43.75 6,376,384 -0.15(-0.34%)
Aug 10, 2006 43.59 44.10 43.50 43.90 5,544,442 +0.20(+0.46%)
Aug 09, 2006 43.80 44.21 43.70 43.70 7,730,059 +0.03(+0.08%)
Aug 08, 2006 43.84 44.20 43.54 43.66 6,547,017 -0.11(-0.25%)
Aug 07, 2006 43.84 44.17 43.63 43.77 6,677,277 -0.23(-0.51%)
Aug 04, 2006 44.43 44.50 43.66 44.00 8,734,187 -0.24(-0.55%)
Aug 03, 2006 44.05 44.47 43.41 44.24 4,771,850 +0.01(+0.01%)
Aug 02, 2006 44.17 44.59 44.17 44.24 5,665,558 +0.10(+0.24%)
Aug 01, 2006 44.43 44.85 43.91 44.13 7,603,076 -0.74(-1.64%)
Jul 31, 2006 44.31 44.92 44.14 44.87 9,304,573 +0.26(+0.58%)
Jul 28, 2006 44.27 44.80 44.20 44.61 7,187,105 +0.47(+1.06%)
Jul 27, 2006 43.95 44.80 43.91 44.14 11,109,415 +0.19(+0.42%)
Jul 26, 2006 43.75 44.22 43.68 43.95 6,677,105 -0.03(-0.08%)
Jul 25, 2006 44.04 44.29 43.65 43.99 9,627,722 -0.06(-0.13%)
Jul 24, 2006 43.42 44.14 43.42 44.04 9,681,034 +0.66(+1.51%)
Jul 21, 2006 43.75 43.76 43.18 43.39 14,445,121 -0.36(-0.82%)
Jul 20, 2006 43.89 43.98 43.59 43.75 21,077,194 -0.34(-0.78%)
Jul 19, 2006 44.05 44.66 44.05 44.09 25,080,594 +1.05(+2.44%)
Jul 18, 2006 42.72 43.13 42.15 43.04 15,054,153 +0.32(+0.76%)
Jul 17, 2006 42.51 42.86 42.43 42.72 11,771,932 +0.08(+0.18%)
Jul 14, 2006 43.03 43.06 42.53 42.64 12,004,331 -0.39(-0.90%)
Jul 13, 2006 43.48 43.63 42.79 43.03 15,104,532 -0.72(-1.64%)
Jul 12, 2006 44.09 44.22 43.37 43.75 14,444,430 -0.57(-1.29%)
Jul 11, 2006 44.20 44.43 43.73 44.32 10,501,072 -0.12(-0.26%)
Jul 10, 2006 44.15 44.53 43.97 44.44 12,344,043 +0.14(+0.33%)
Jul 07, 2006 45.26 45.26 44.12 44.29 11,458,789 -0.97(-2.14%)
Jul 06, 2006 44.97 45.52 44.96 45.26 7,475,921 +0.19(+0.41%)
Jul 05, 2006 45.21 45.44 44.93 45.08 6,983,691 -0.14(-0.32%)
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.