Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 46.85 47.21 46.47 46.57 10,379,935 -0.41(-0.88%)
Mar 30, 2006 46.81 47.27 46.78 46.99 7,909,787 +0.04(+0.08%)
Mar 29, 2006 46.42 47.18 46.42 46.95 7,777,160 +0.40(+0.85%)
Mar 28, 2006 46.79 47.09 46.47 46.55 7,983,449 -0.37(-0.78%)
Mar 27, 2006 46.86 47.02 46.64 46.92 6,923,675 -0.16(-0.34%)
Mar 24, 2006 46.87 47.28 46.87 47.08 7,434,881 +0.09(+0.19%)
Mar 23, 2006 47.57 47.59 46.83 46.99 9,040,920 -0.71(-1.48%)
Mar 22, 2006 47.07 47.82 47.07 47.69 8,797,978 +0.36(+0.76%)
Mar 21, 2006 47.34 48.00 47.20 47.33 13,110,910 +0.13(+0.27%)
Mar 20, 2006 46.94 47.30 46.87 47.20 6,853,201 +0.16(+0.34%)
Mar 17, 2006 47.07 47.11 46.77 47.04 11,358,079 +0.24(+0.52%)
Mar 16, 2006 47.12 47.28 46.65 46.80 7,613,192 -0.29(-0.61%)
Mar 15, 2006 46.68 47.30 46.67 47.09 9,509,452 +0.28(+0.60%)
Mar 14, 2006 46.03 46.87 46.01 46.81 8,000,093 +0.54(+1.16%)
Mar 13, 2006 46.06 46.53 46.00 46.27 8,094,649 +0.20(+0.44%)
Mar 10, 2006 45.76 46.45 45.76 46.07 8,476,770 +0.31(+0.68%)
Mar 09, 2006 45.89 46.30 45.63 45.76 7,633,024 -0.07(-0.15%)
Mar 08, 2006 45.32 46.08 45.32 45.82 9,862,709 +0.48(+1.06%)
Mar 07, 2006 45.19 45.63 45.10 45.34 7,668,615 +0.16(+0.36%)
Mar 06, 2006 45.13 45.54 45.12 45.18 8,339,185 +0.02(+0.05%)
Mar 03, 2006 44.90 45.65 44.90 45.16 7,710,404 +0.01(+0.03%)
Mar 02, 2006 44.93 45.30 44.92 45.15 7,824,438 +0.02(+0.05%)
Mar 01, 2006 45.29 45.64 45.06 45.12 9,158,673 -0.19(-0.42%)
Feb 28, 2006 45.24 45.49 45.02 45.31 10,554,705 -0.22(-0.48%)
Feb 27, 2006 45.16 45.68 45.15 45.54 6,705,700 +0.30(+0.66%)
Feb 24, 2006 45.55 45.55 45.09 45.24 6,911,457 -0.06(-0.12%)
Feb 23, 2006 45.86 45.94 45.20 45.29 8,817,102 -0.65(-1.41%)
Feb 22, 2006 45.18 46.11 45.16 45.94 9,374,700 +0.48(+1.06%)
Feb 21, 2006 45.24 45.60 45.16 45.46 10,337,438 -0.12(-0.26%)
Feb 17, 2006 45.69 45.76 45.25 45.58 9,382,668 -0.11(-0.25%)
Feb 16, 2006 45.56 45.69 45.25 45.69 9,403,386 +0.03(+0.07%)
Feb 15, 2006 45.67 46.03 45.46 45.66 8,945,656 -0.14(-0.30%)
Feb 14, 2006 45.49 46.00 45.38 45.80 10,757,983 +0.37(+0.81%)
Feb 13, 2006 45.93 46.26 45.28 45.43 9,309,361 -0.50(-1.09%)
Feb 10, 2006 45.41 46.00 45.29 45.93 9,512,108 +0.53(+1.16%)
Feb 09, 2006 45.41 45.63 44.90 45.41 13,473,730 -0.23(-0.50%)
Feb 08, 2006 45.51 45.69 45.31 45.63 8,905,283 +0.54(+1.19%)
Feb 07, 2006 44.90 45.29 44.78 45.09 9,291,476 +0.19(+0.43%)
Feb 06, 2006 45.15 45.15 44.58 44.90 16,943,094 -0.26(-0.58%)
Feb 03, 2006 45.49 45.61 45.02 45.16 17,445,092 -0.71(-1.55%)
Feb 02, 2006 46.00 46.08 45.69 45.87 10,974,896 -0.40(-0.87%)
Feb 01, 2006 45.69 46.44 45.55 46.28 9,596,040 +0.36(+0.79%)
Jan 31, 2006 46.03 46.31 45.84 45.91 11,990,578 -0.19(-0.40%)
Jan 30, 2006 45.30 46.20 45.30 46.10 9,429,238 +0.34(+0.75%)
Jan 27, 2006 45.60 46.18 45.60 45.76 10,807,386 +0.17(+0.37%)
Jan 26, 2006 46.03 46.11 45.51 45.59 13,829,644 -0.11(-0.23%)
Jan 25, 2006 45.77 46.09 45.52 45.69 11,287,073 +0.03(+0.07%)
Jan 24, 2006 45.96 46.39 45.63 45.66 10,746,474 -0.32(-0.69%)
Jan 23, 2006 45.93 46.26 45.70 45.98 10,826,333 +0.03(+0.06%)
Jan 20, 2006 46.90 46.90 45.89 45.95 15,238,425 -0.98(-2.08%)
Jan 19, 2006 47.52 47.66 46.88 46.92 11,480,435 -0.40(-0.85%)
Jan 18, 2006 47.44 47.83 47.17 47.33 19,450,958 +0.45(+0.96%)
Jan 17, 2006 46.76 46.96 46.61 46.87 15,437,808 -0.10(-0.20%)
Jan 13, 2006 46.87 47.13 46.59 46.97 12,256,186 -0.23(-0.48%)
Jan 12, 2006 47.34 47.42 47.10 47.20 8,719,181 -0.34(-0.71%)
Jan 11, 2006 47.65 47.90 47.10 47.53 10,228,362 +0.06(+0.12%)
Jan 10, 2006 46.96 47.51 46.94 47.48 10,093,079 +0.19(+0.41%)
Jan 09, 2006 47.38 47.58 47.09 47.29 12,131,350 -0.69(-1.44%)
Jan 06, 2006 47.41 48.02 47.11 47.97 14,514,379 +1.38(+2.97%)
Jan 05, 2006 45.97 46.82 45.89 46.59 12,772,881 +0.31(+0.67%)
Jan 04, 2006 46.42 46.59 45.93 46.28 17,411,094 -0.06(-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.