International Business Machines (NY: IBM )

145.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 83.50 85.00 83.50 84.16 6,667,617 +0.61(+0.73%)
Dec 30, 2008 81.83 83.64 81.52 83.55 5,774,349 +2.30(+2.83%)
Dec 29, 2008 81.72 81.72 79.68 81.25 6,063,617 -0.08(-0.10%)
Dec 26, 2008 80.93 81.80 80.55 81.33 3,102,677 +0.81(+1.01%)
Dec 24, 2008 80.55 81.22 79.92 80.52 2,419,543 -0.08(-0.10%)
Dec 23, 2008 82.35 82.81 80.13 80.60 6,386,099 -1.39(-1.70%)
Dec 22, 2008 83.27 83.45 80.32 81.99 7,084,249 -1.53(-1.83%)
Dec 19, 2008 85.22 85.22 82.97 83.52 13,098,548 -0.48(-0.57%)
Dec 18, 2008 85.77 86.64 82.96 84.00 8,029,417 -1.84(-2.14%)
Dec 17, 2008 85.44 87.27 84.66 85.84 8,652,117 -0.56(-0.65%)
Dec 16, 2008 83.11 86.84 82.87 86.40 11,571,313 +3.63(+4.39%)
Dec 15, 2008 82.51 83.54 80.00 82.77 8,848,200 +0.57(+0.69%)
Dec 12, 2008 78.68 82.94 78.06 82.20 10,383,397 +1.62(+2.01%)
Dec 11, 2008 81.50 82.86 79.77 80.58 10,686,003 -2.28(-2.75%)
Dec 10, 2008 83.95 84.99 81.83 82.86 8,187,011 +0.17(+0.21%)
Dec 09, 2008 83.82 85.43 82.20 82.69 9,359,474 -2.17(-2.56%)
Dec 08, 2008 82.57 85.88 81.73 84.86 11,177,550 +4.27(+5.30%)
Dec 05, 2008 76.78 81.50 75.31 80.59 11,211,940 +3.15(+4.07%)
Dec 04, 2008 80.03 80.83 76.18 77.44 10,913,911 -3.23(-4.00%)
Dec 03, 2008 78.12 81.00 76.99 80.67 9,757,765 +0.83(+1.04%)
Dec 02, 2008 77.80 80.00 76.14 79.84 9,305,187 +2.94(+3.82%)
Dec 01, 2008 80.95 81.36 76.79 76.90 10,264,956 -4.70(-5.76%)
Nov 28, 2008 81.00 81.90 80.10 81.60 3,908,651 -0.07(-0.09%)
Nov 26, 2008 79.52 81.79 78.61 81.67 8,240,531 +1.02(+1.26%)
Nov 25, 2008 81.37 82.40 78.22 80.65 12,519,638 +0.76(+0.95%)
Nov 24, 2008 75.74 82.09 75.00 79.89 15,023,125 +5.01(+6.69%)
Nov 21, 2008 72.74 76.98 69.50 74.88 19,804,617 +3.14(+4.38%)
Nov 20, 2008 75.00 78.39 70.51 71.74 17,634,637 -4.23(-5.57%)
Nov 19, 2008 79.93 81.00 75.73 75.97 12,606,307 -4.11(-5.13%)
Nov 18, 2008 79.13 80.93 77.00 80.08 13,050,629 +2.60(+3.36%)
Nov 17, 2008 79.40 79.74 77.16 77.48 10,322,710 -2.85(-3.55%)
Nov 14, 2008 82.63 85.40 79.50 80.33 0 -3.88(-4.61%)
Nov 13, 2008 79.62 84.39 75.40 84.21 15,104,290 +4.47(+5.61%)
Nov 12, 2008 80.73 82.40 79.57 79.74 11,368,331 -3.00(-3.63%)
Nov 11, 2008 83.24 84.29 80.25 82.74 10,013,525 -1.13(-1.35%)
Nov 10, 2008 87.99 88.10 82.74 83.87 9,685,797 -2.40(-2.78%)
Nov 07, 2008 85.78 86.71 84.25 86.27 7,927,824 +1.12(+1.32%)
Nov 06, 2008 87.68 88.83 84.28 85.15 12,522,114 -4.79(-5.33%)
Nov 05, 2008 92.93 93.40 89.70 89.94 8,706,865 -3.46(-3.70%)
Nov 04, 2008 94.76 94.76 92.07 93.40 10,174,099 +0.72(+0.78%)
Nov 03, 2008 92.64 94.67 92.17 92.68 7,686,252 -0.29(-0.31%)
Oct 31, 2008 90.90 94.19 89.03 92.97 10,506,533 +2.28(+2.51%)
Oct 30, 2008 91.01 92.40 88.90 90.69 12,033,869 +2.49(+2.82%)
Oct 29, 2008 87.74 91.00 86.25 88.20 12,692,327 +0.92(+1.05%)
Oct 28, 2008 81.40 87.61 79.52 87.28 14,205,859 +7.62(+9.57%)
Oct 27, 2008 80.27 84.50 79.01 79.66 11,101,355 -2.41(-2.94%)
Oct 24, 2008 79.27 84.31 78.82 82.07 12,288,091 -2.28(-2.70%)
Oct 23, 2008 84.09 85.89 81.00 84.35 12,357,797 +0.75(+0.90%)
Oct 22, 2008 87.00 87.59 80.80 83.60 14,200,540 -5.26(-5.92%)
Oct 21, 2008 92.22 92.46 88.57 88.86 9,716,349 -3.65(-3.95%)
Oct 20, 2008 92.21 93.31 89.33 92.51 9,747,092 +1.73(+1.91%)
Oct 17, 2008 91.75 95.91 87.71 90.78 15,231,901 -0.74(-0.81%)
Oct 16, 2008 89.38 92.00 84.35 91.52 16,272,861 +3.23(+3.66%)
Oct 15, 2008 92.77 95.29 87.71 88.29 11,325,934 -5.31(-5.67%)
Oct 14, 2008 96.42 99.00 92.00 93.60 15,114,188 +1.39(+1.51%)
Oct 13, 2008 90.44 93.61 86.95 92.21 17,101,613 +4.46(+5.08%)
Oct 10, 2008 87.41 91.66 83.51 87.75 0 -1.25(-1.40%)
Oct 09, 2008 95.29 95.31 88.23 89.00 21,293,026 -1.55(-1.71%)
Oct 08, 2008 91.51 97.48 89.98 90.55 18,022,179 -5.10(-5.33%)
Oct 07, 2008 101.50 102.62 94.24 95.65 11,416,025 -4.97(-4.94%)
Oct 06, 2008 101.21 103.00 96.60 100.62 11,521,351 -2.82(-2.73%)
Oct 03, 2008 105.16 110.95 103.03 103.44 0 -1.30(-1.24%)
Oct 02, 2008 108.48 109.97 103.04 104.74 11,458,138 -5.39(-4.89%)
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.