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 (%)
Jul 31, 2008 74.25 75.06 74.04 74.18 10,104,561 -0.51(-0.68%)
Jul 30, 2008 74.26 74.77 73.66 74.69 10,051,131 +0.70(+0.94%)
Jul 29, 2008 73.99 74.29 73.18 73.99 10,316,161 +0.82(+1.12%)
Jul 28, 2008 74.01 74.44 73.11 73.18 10,518,736 -1.32(-1.77%)
Jul 25, 2008 74.77 75.29 74.19 74.50 13,052,670 -0.85(-1.13%)
Jul 24, 2008 74.80 75.89 74.65 75.35 15,435,132 +0.28(+0.37%)
Jul 23, 2008 75.22 75.54 74.36 75.07 17,650,538 -0.28(-0.37%)
Jul 22, 2008 73.90 75.35 73.76 75.35 19,717,788 +0.78(+1.04%)
Jul 21, 2008 75.25 75.29 73.98 74.57 13,422,218 -0.71(-0.95%)
Jul 18, 2008 72.92 75.35 72.69 75.29 31,603,670 +1.95(+2.66%)
Jul 17, 2008 73.26 73.59 71.87 73.33 21,195,746 +0.34(+0.46%)
Jul 16, 2008 71.18 73.55 70.86 73.00 17,078,718 +1.59(+2.22%)
Jul 15, 2008 70.13 72.16 69.49 71.41 18,478,756 +0.96(+1.37%)
Jul 14, 2008 71.59 72.02 70.27 70.45 14,349,892 -0.34(-0.47%)
Jul 11, 2008 70.60 71.72 69.88 70.78 15,254,025 -0.61(-0.86%)
Jul 10, 2008 69.94 71.60 69.94 71.40 17,345,370 +1.61(+2.31%)
Jul 09, 2008 71.99 72.16 69.78 69.78 16,401,812 -2.02(-2.81%)
Jul 08, 2008 69.87 71.87 69.87 71.80 16,931,350 +1.38(+1.96%)
Jul 07, 2008 69.33 71.08 69.33 70.42 15,753,815 +1.14(+1.64%)
Jul 04, 2008 69.52 70.00 68.33 69.29 10,554,731 +0.00(+0.00%)
Jul 03, 2008 69.52 70.00 68.33 69.29 10,554,731 +0.26(+0.37%)
Jul 02, 2008 68.63 69.87 68.46 69.03 13,963,215 -0.10(-0.14%)
Jul 01, 2008 68.10 69.18 67.58 69.13 17,374,482 +0.43(+0.62%)
Jun 30, 2008 69.57 69.68 68.48 68.70 14,559,834 -0.88(-1.27%)
Jun 27, 2008 70.14 70.74 68.54 69.58 20,117,676 -0.63(-0.89%)
Jun 26, 2008 71.54 71.77 69.99 70.21 16,753,590 -2.00(-2.77%)
Jun 25, 2008 71.68 72.93 71.41 72.21 12,303,978 +0.65(+0.91%)
Jun 24, 2008 71.34 72.02 70.65 71.56 13,031,048 +0.00(+0.00%)
Jun 23, 2008 71.29 72.16 70.94 71.56 10,114,981 +0.42(+0.59%)
Jun 20, 2008 72.34 72.46 71.00 71.14 16,605,788 -1.32(-1.82%)
Jun 19, 2008 71.68 72.81 70.92 72.46 13,060,896 +0.50(+0.69%)
Jun 18, 2008 72.19 72.70 71.70 71.96 11,412,251 -0.54(-0.75%)
Jun 17, 2008 73.67 73.67 72.23 72.51 9,105,912 -0.93(-1.27%)
Jun 16, 2008 72.72 73.69 72.25 73.44 10,835,697 +0.32(+0.44%)
Jun 13, 2008 72.11 73.36 71.96 73.12 11,006,637 +1.33(+1.86%)
Jun 12, 2008 71.78 72.50 71.37 71.78 11,643,299 +0.35(+0.49%)
Jun 11, 2008 72.97 72.97 71.21 71.44 12,435,264 -1.56(-2.14%)
Jun 10, 2008 72.72 73.45 72.24 73.00 9,289,243 +0.05(+0.06%)
Jun 09, 2008 72.67 73.13 71.91 72.95 9,634,149 +0.53(+0.74%)
Jun 06, 2008 74.06 74.27 72.30 72.42 13,574,300 -2.05(-2.75%)
Jun 05, 2008 73.85 74.79 73.73 74.46 10,616,481 +0.53(+0.72%)
Jun 04, 2008 74.11 74.48 73.29 73.93 11,097,579 -0.17(-0.23%)
Jun 03, 2008 73.88 74.77 73.88 74.10 12,488,355 +0.28(+0.38%)
Jun 02, 2008 74.47 74.98 73.44 73.82 13,111,054 -1.20(-1.60%)
May 30, 2008 74.90 75.34 74.65 75.02 14,928,872 -0.16(-0.22%)
May 29, 2008 74.63 75.34 74.57 75.18 13,045,898 +0.10(+0.13%)
May 28, 2008 73.90 75.08 73.60 75.08 17,038,376 +1.29(+1.74%)
May 27, 2008 71.88 73.83 71.87 73.80 12,058,614 +1.81(+2.51%)
May 26, 2008 72.07 72.40 71.74 71.99 0 +0.00(+0.00%)
May 23, 2008 72.07 72.40 71.74 71.99 8,111,505 -0.29(-0.40%)
May 22, 2008 71.61 72.65 71.61 72.28 8,680,424 +0.63(+0.87%)
May 21, 2008 72.48 73.26 71.30 71.65 14,380,007 -0.90(-1.25%)
May 20, 2008 73.06 73.06 72.13 72.56 12,107,656 -0.76(-1.04%)
May 19, 2008 74.00 74.31 73.06 73.31 11,016,850 -0.77(-1.04%)
May 16, 2008 74.46 74.47 73.49 74.09 10,993,668 -0.37(-0.50%)
May 15, 2008 73.80 74.58 73.55 74.46 12,470,275 +0.54(+0.74%)
May 14, 2008 73.33 74.67 73.15 73.91 15,336,011 +0.54(+0.74%)
May 13, 2008 72.52 73.44 72.47 73.37 16,724,014 +0.78(+1.07%)
May 12, 2008 71.77 73.02 71.62 72.59 14,958,432 +0.68(+0.95%)
May 09, 2008 72.09 72.25 71.66 71.91 9,492,795 -0.50(-0.69%)
May 08, 2008 71.99 72.55 71.70 72.40 16,897,524 +0.45(+0.63%)
May 07, 2008 71.16 72.44 70.95 71.95 19,680,134 +0.77(+1.07%)
May 06, 2008 70.42 71.49 70.00 71.19 10,197,191 +0.46(+0.65%)
May 05, 2008 70.88 71.44 70.56 70.73 10,971,618 -0.67(-0.93%)
May 02, 2008 71.47 71.87 70.57 71.40 11,933,250 -0.25(-0.35%)
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.