Skip to main content

International Business Machines (NY: IBM )

190.81 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 52.43 52.98 52.29 52.96 7,623,435 +0.41(+0.77%)
Mar 30, 2005 52.35 52.67 52.35 52.56 9,064,583 +0.05(+0.09%)
Mar 29, 2005 52.59 52.78 52.27 52.51 10,473,295 -0.26(-0.48%)
Mar 28, 2005 52.58 53.11 52.52 52.77 7,054,602 +0.20(+0.37%)
Mar 24, 2005 52.63 53.06 52.57 52.57 7,896,896 +0.10(+0.20%)
Mar 23, 2005 52.15 52.84 52.06 52.47 9,441,044 +0.59(+1.14%)
Mar 22, 2005 51.94 52.36 51.74 51.87 7,681,923 -0.01(-0.01%)
Mar 21, 2005 51.83 52.33 51.74 51.88 7,595,485 +0.13(+0.26%)
Mar 18, 2005 52.08 52.11 51.64 51.75 13,011,392 -0.34(-0.65%)
Mar 17, 2005 52.45 52.56 51.99 52.08 9,596,322 -0.46(-0.87%)
Mar 16, 2005 52.59 52.98 52.31 52.54 8,739,190 -0.42(-0.80%)
Mar 15, 2005 53.32 53.48 52.86 52.96 6,319,966 -0.30(-0.57%)
Mar 14, 2005 53.03 53.35 53.03 53.27 6,789,940 +0.23(+0.43%)
Mar 11, 2005 53.47 53.56 52.86 53.04 7,754,040 -0.52(-0.97%)
Mar 10, 2005 53.53 53.79 53.38 53.56 5,904,858 +0.03(+0.07%)
Mar 09, 2005 53.34 53.90 53.33 53.53 7,783,198 +0.13(+0.24%)
Mar 08, 2005 53.15 53.65 53.15 53.40 8,778,009 +0.31(+0.58%)
Mar 07, 2005 53.53 53.62 53.09 53.09 12,158,056 -0.45(-0.83%)
Mar 04, 2005 53.87 54.01 53.53 53.54 8,202,102 -0.02(-0.04%)
Mar 03, 2005 53.99 54.03 53.44 53.56 6,966,438 -0.30(-0.55%)
Mar 02, 2005 53.76 54.33 53.76 53.86 7,707,630 -0.22(-0.41%)
Mar 01, 2005 53.69 54.15 53.67 54.08 6,590,494 +0.42(+0.78%)
Feb 28, 2005 53.63 53.76 53.56 53.66 8,539,917 -0.13(-0.24%)
Feb 25, 2005 53.53 53.79 53.49 53.79 7,036,658 +0.09(+0.17%)
Feb 24, 2005 53.31 53.96 53.24 53.69 7,166,746 +0.31(+0.59%)
Feb 23, 2005 53.49 53.58 53.06 53.38 9,701,048 -0.13(-0.24%)
Feb 22, 2005 53.71 54.19 53.46 53.51 8,324,771 -0.55(-1.02%)
Feb 18, 2005 54.34 54.63 53.85 54.06 7,358,945 -0.28(-0.51%)
Feb 17, 2005 54.77 54.92 54.33 54.34 7,339,795 -0.50(-0.92%)
Feb 16, 2005 54.62 55.05 54.60 54.84 7,706,077 +0.17(+0.31%)
Feb 15, 2005 54.19 54.87 54.18 54.67 7,156,567 +0.44(+0.81%)
Feb 14, 2005 54.00 54.49 54.00 54.23 4,949,556 +0.16(+0.29%)
Feb 11, 2005 53.73 54.47 53.61 54.08 7,296,834 +0.31(+0.58%)
Feb 10, 2005 53.87 53.96 53.50 53.76 8,347,718 +0.03(+0.06%)
Feb 09, 2005 54.56 54.96 53.64 53.73 9,760,226 -0.83(-1.52%)
Feb 08, 2005 54.60 54.85 54.56 54.56 6,109,479 -0.23(-0.42%)
Feb 07, 2005 54.69 55.00 54.67 54.79 4,896,072 +0.01(+0.02%)
Feb 04, 2005 53.91 54.91 53.90 54.78 6,569,273 +0.56(+1.04%)
Feb 03, 2005 54.41 54.45 53.94 54.22 6,778,208 -0.44(-0.81%)
Feb 02, 2005 54.36 54.69 54.27 54.66 6,206,614 +0.25(+0.47%)
Feb 01, 2005 54.29 54.48 54.12 54.40 6,275,626 +0.26(+0.47%)
Jan 31, 2005 54.28 54.45 53.93 54.15 8,212,282 +0.31(+0.57%)
Jan 28, 2005 53.72 54.25 53.60 53.84 10,283,856 +0.53(+0.99%)
Jan 27, 2005 53.03 53.45 53.00 53.31 8,189,853 +0.02(+0.03%)
Jan 26, 2005 53.50 53.83 53.29 53.29 9,233,835 -0.14(-0.26%)
Jan 25, 2005 53.31 53.67 53.29 53.43 8,748,507 +0.23(+0.44%)
Jan 24, 2005 53.73 53.82 53.18 53.20 11,278,840 -0.34(-0.64%)
Jan 21, 2005 53.90 54.08 53.46 53.54 12,081,624 -0.36(-0.67%)
Jan 20, 2005 53.68 54.39 53.67 53.90 9,849,079 -0.06(-0.11%)
Jan 19, 2005 55.03 55.15 53.86 53.96 12,685,654 -1.04(-1.90%)
Jan 18, 2005 54.28 55.26 54.26 55.00 14,651,467 +0.46(+0.85%)
Jan 14, 2005 54.49 54.63 54.22 54.54 9,525,067 -0.20(-0.37%)
Jan 13, 2005 55.29 55.76 54.31 54.74 9,212,096 -0.44(-0.80%)
Jan 12, 2005 55.06 55.23 54.52 55.18 10,056,116 +0.12(+0.22%)
Jan 11, 2005 55.46 55.52 54.89 55.06 8,188,990 -0.39(-0.71%)
Jan 10, 2005 55.51 55.69 55.20 55.46 7,979,710 -0.06(-0.10%)
Jan 07, 2005 55.93 56.11 55.34 55.51 10,698,102 -0.24(-0.44%)
Jan 06, 2005 55.96 56.21 55.67 55.76 7,870,326 -0.17(-0.31%)
Jan 05, 2005 55.99 56.70 55.87 55.93 9,742,283 -0.12(-0.21%)
Jan 04, 2005 56.65 57.05 55.94 56.05 9,853,220 -0.61(-1.07%)
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.