International Business Machines (NY: IBM )

142.21 USD +0.44 (+0.31%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 81.85 82.49 81.56 82.20 5,449,000 -0.20(-0.24%)
Dec 29, 2005 82.80 83.06 82.22 82.40 3,958,400 -0.64(-0.77%)
Dec 28, 2005 83.10 83.57 82.80 83.04 3,836,800 +0.05(+0.06%)
Dec 27, 2005 83.48 84.50 82.89 82.99 4,377,800 -0.49(-0.59%)
Dec 23, 2005 84.00 84.20 83.39 83.48 3,616,200 +0.26(+0.31%)
Dec 22, 2005 82.61 83.23 82.30 83.22 6,573,600 +0.10(+0.12%)
Dec 21, 2005 82.46 84.00 82.46 83.12 6,846,800 +0.64(+0.78%)
Dec 20, 2005 82.95 83.10 82.06 82.48 5,276,200 -0.28(-0.34%)
Dec 19, 2005 83.23 83.60 82.65 82.76 4,985,400 -0.61(-0.73%)
Dec 16, 2005 83.89 84.00 83.00 83.37 7,398,200 -0.16(-0.19%)
Dec 15, 2005 82.88 83.63 82.75 83.53 6,155,900 +0.40(+0.48%)
Dec 14, 2005 83.65 83.95 82.95 83.13 7,161,800 -0.58(-0.69%)
Dec 13, 2005 84.50 84.90 83.50 83.71 12,545,300 -2.25(-2.62%)
Dec 12, 2005 87.01 87.35 85.76 85.96 6,044,100 -1.01(-1.16%)
Dec 09, 2005 86.80 87.10 86.33 86.97 6,461,800 -0.53(-0.61%)
Dec 08, 2005 88.57 88.91 86.67 87.50 5,786,900 -1.22(-1.38%)
Dec 07, 2005 89.00 89.92 88.45 88.72 5,284,000 -0.42(-0.47%)
Dec 06, 2005 88.56 89.84 88.56 89.14 4,871,500 +0.71(+0.80%)
Dec 05, 2005 88.40 88.65 87.71 88.43 4,023,600 -0.22(-0.25%)
Dec 02, 2005 89.00 89.15 88.36 88.65 4,730,500 -0.56(-0.63%)
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.