Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 46.57 46.83 46.29 46.73 9,318,030 +0.05(+0.10%)
Aug 30, 2005 46.95 46.95 46.36 46.68 9,789,729 -0.46(-0.98%)
Aug 29, 2005 46.37 47.38 46.31 47.15 6,944,872 +0.56(+1.19%)
Aug 26, 2005 46.84 46.96 46.52 46.59 8,677,079 -0.42(-0.89%)
Aug 25, 2005 47.21 47.21 46.79 47.01 6,221,624 -0.13(-0.27%)
Aug 24, 2005 47.26 47.76 47.08 47.13 7,621,709 -0.41(-0.87%)
Aug 23, 2005 47.93 48.19 47.30 47.55 6,901,739 -0.33(-0.69%)
Aug 22, 2005 47.96 48.31 47.44 47.88 8,897,746 -0.09(-0.19%)
Aug 19, 2005 47.16 48.28 47.16 47.97 11,181,705 +0.93(+1.98%)
Aug 18, 2005 47.01 47.53 46.83 47.04 6,406,577 -0.09(-0.18%)
Aug 17, 2005 47.18 47.49 46.86 47.12 8,372,907 +0.00(+0.00%)
Aug 16, 2005 47.57 47.78 47.00 47.12 7,604,111 -0.70(-1.45%)
Aug 15, 2005 47.47 48.07 47.30 47.82 5,919,696 +0.18(+0.38%)
Aug 12, 2005 47.61 47.86 47.56 47.64 7,553,732 -0.27(-0.57%)
Aug 11, 2005 47.49 47.96 47.31 47.91 7,885,336 +0.37(+0.78%)
Aug 10, 2005 48.48 48.69 47.51 47.54 9,320,791 -0.86(-1.77%)
Aug 09, 2005 48.34 48.66 48.07 48.40 6,544,946 +0.08(+0.17%)
Aug 08, 2005 48.35 48.62 48.12 48.32 7,633,269 +0.00(+0.00%)
Aug 05, 2005 47.96 48.54 47.95 48.32 6,408,820 +0.14(+0.29%)
Aug 04, 2005 48.54 48.62 48.10 48.18 9,057,681 -0.54(-1.12%)
Aug 03, 2005 48.29 48.80 48.17 48.72 7,343,245 +0.43(+0.90%)
Aug 02, 2005 48.26 48.61 48.13 48.29 9,283,351 -0.07(-0.14%)
Aug 01, 2005 48.11 48.60 48.02 48.36 6,322,037 -0.02(-0.04%)
Jul 29, 2005 48.28 48.66 48.23 48.37 7,471,090 -0.20(-0.41%)
Jul 28, 2005 48.43 48.67 48.26 48.57 10,679,124 -0.04(-0.08%)
Jul 27, 2005 48.57 48.76 48.00 48.61 8,388,781 -0.14(-0.30%)
Jul 26, 2005 48.77 48.89 48.60 48.76 7,837,890 -0.05(-0.09%)
Jul 25, 2005 48.68 48.99 48.64 48.80 7,691,067 -0.14(-0.28%)
Jul 22, 2005 48.68 49.05 48.61 48.94 7,885,336 +0.02(+0.05%)
Jul 21, 2005 49.03 49.24 48.34 48.92 14,260,168 -0.12(-0.24%)
Jul 20, 2005 48.22 49.24 48.10 49.03 16,085,368 +0.52(+1.08%)
Jul 19, 2005 49.10 49.33 48.51 48.51 24,412,556 +1.10(+2.31%)
Jul 18, 2005 47.52 48.65 47.34 47.42 15,019,820 -0.33(-0.69%)
Jul 15, 2005 47.78 47.96 47.25 47.75 13,188,408 -0.02(-0.05%)
Jul 14, 2005 47.53 47.92 47.53 47.77 14,744,806 +0.56(+1.19%)
Jul 13, 2005 47.04 47.38 47.04 47.21 19,564,964 +0.82(+1.76%)
Jul 12, 2005 45.90 46.65 45.89 46.39 18,884,332 +0.63(+1.37%)
Jul 11, 2005 46.02 46.09 45.51 45.77 12,399,253 -0.20(-0.43%)
Jul 08, 2005 44.85 46.09 44.71 45.96 23,188,968 +1.11(+2.48%)
Jul 07, 2005 43.56 44.94 43.47 44.85 18,559,456 +0.91(+2.07%)
Jul 06, 2005 43.35 44.14 43.12 43.94 13,818,490 +0.59(+1.36%)
Jul 05, 2005 43.11 43.45 42.98 43.35 8,940,188 +0.07(+0.16%)
Jul 01, 2005 43.06 43.66 43.06 43.28 7,510,427 +0.27(+0.63%)
Jun 30, 2005 43.35 43.75 42.93 43.01 10,570,947 -0.31(-0.71%)
Jun 29, 2005 43.62 43.86 43.25 43.31 9,522,134 -0.33(-0.76%)
Jun 28, 2005 42.79 43.64 42.57 43.64 14,128,182 +0.82(+1.92%)
Jun 27, 2005 42.90 43.34 42.60 42.82 11,196,888 -0.08(-0.18%)
Jun 24, 2005 43.57 43.70 42.89 42.90 18,619,670 -0.81(-1.86%)
Jun 23, 2005 44.52 44.61 43.51 43.71 13,399,930 -1.05(-2.36%)
Jun 22, 2005 44.53 44.91 44.44 44.76 9,741,593 +0.48(+1.07%)
Jun 21, 2005 44.46 44.63 44.11 44.29 9,211,579 -0.08(-0.18%)
Jun 20, 2005 44.07 44.62 43.80 44.37 6,462,304 +0.09(+0.21%)
Jun 17, 2005 45.04 45.05 44.27 44.28 14,826,931 -0.38(-0.86%)
Jun 16, 2005 44.28 44.77 44.23 44.66 13,526,395 +0.43(+0.98%)
Jun 15, 2005 43.88 44.34 43.56 44.22 12,255,880 +0.82(+1.88%)
Jun 14, 2005 43.50 43.72 43.31 43.41 7,444,521 -0.09(-0.21%)
Jun 13, 2005 43.18 44.01 43.15 43.50 9,861,329 +0.16(+0.37%)
Jun 10, 2005 43.33 43.50 42.95 43.34 8,446,751 -0.09(-0.21%)
Jun 09, 2005 43.23 43.74 43.02 43.43 7,631,371 +0.08(+0.17%)
Jun 08, 2005 43.49 43.70 43.26 43.35 7,384,307 -0.14(-0.32%)
Jun 07, 2005 43.47 44.10 43.47 43.49 9,017,482 +0.02(+0.05%)
Jun 06, 2005 43.93 43.99 43.42 43.47 10,314,912 -0.46(-1.04%)
Jun 03, 2005 44.66 44.69 43.90 43.93 10,610,456 -0.90(-2.02%)
Jun 02, 2005 44.48 44.86 44.44 44.83 6,945,390 +0.30(+0.66%)
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.