Skip to main content

International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 46.22 46.59 46.06 46.42 9,648,630 -0.11(-0.24%)
Dec 29, 2005 46.76 46.91 46.43 46.53 7,009,201 -0.36(-0.77%)
Dec 28, 2005 46.93 47.20 46.76 46.90 6,793,882 +0.03(+0.06%)
Dec 27, 2005 47.14 47.72 46.81 46.87 7,751,839 -0.28(-0.59%)
Dec 23, 2005 47.44 47.55 47.09 47.14 6,403,262 +0.15(+0.31%)
Dec 22, 2005 46.65 47.00 46.48 47.00 11,639,977 +0.06(+0.12%)
Dec 21, 2005 46.57 47.44 46.57 46.94 12,123,736 +0.36(+0.78%)
Dec 20, 2005 46.85 46.93 46.34 46.58 9,342,650 -0.16(-0.34%)
Dec 19, 2005 47.00 47.21 46.68 46.74 8,827,726 -0.34(-0.73%)
Dec 16, 2005 47.38 47.44 46.87 47.08 13,100,109 -0.09(-0.19%)
Dec 15, 2005 46.81 47.23 46.73 47.17 10,900,349 +0.23(+0.48%)
Dec 14, 2005 47.24 47.41 46.85 46.95 12,681,512 -0.33(-0.69%)
Dec 13, 2005 47.72 47.95 47.16 47.27 22,214,160 -1.27(-2.62%)
Dec 12, 2005 49.14 49.33 48.43 48.55 10,702,383 -0.57(-1.16%)
Dec 09, 2005 49.02 49.19 48.75 49.12 11,442,011 -0.30(-0.61%)
Dec 08, 2005 50.02 50.21 48.95 49.41 10,246,955 -0.69(-1.38%)
Dec 07, 2005 50.26 50.78 49.95 50.10 9,356,462 -0.24(-0.47%)
Dec 06, 2005 50.01 50.74 50.01 50.34 8,626,041 +0.40(+0.80%)
Dec 05, 2005 49.92 50.06 49.53 49.94 7,124,651 -0.12(-0.25%)
Dec 02, 2005 50.26 50.35 49.90 50.06 8,376,370 -0.32(-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.