International Business Machines (NY: IBM )

141.34 USD +0.63 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 81.51 82.30 81.30 81.88 7,531,200 +0.46(+0.56%)
Oct 28, 2005 82.32 82.43 80.50 81.42 6,941,300 -0.89(-1.08%)
Oct 27, 2005 82.53 82.93 82.25 82.31 3,705,800 -0.58(-0.70%)
Oct 26, 2005 82.97 83.87 82.72 82.89 4,270,800 -0.47(-0.56%)
Oct 25, 2005 83.08 83.95 82.71 83.36 5,393,300 -0.11(-0.13%)
Oct 24, 2005 83.15 83.61 82.60 83.47 5,482,200 +0.14(+0.17%)
Oct 21, 2005 83.08 84.00 82.91 83.33 6,020,700 +0.16(+0.19%)
Oct 20, 2005 84.00 84.19 82.88 83.17 5,752,700 -1.00(-1.19%)
Oct 19, 2005 82.41 84.20 82.38 84.17 7,502,600 +0.69(+0.83%)
Oct 18, 2005 84.33 84.60 83.35 83.48 12,045,300 +0.89(+1.08%)
Oct 17, 2005 82.36 82.99 81.93 82.59 7,964,800 +0.24(+0.29%)
Oct 14, 2005 82.60 82.71 81.60 82.35 5,573,700 +0.15(+0.18%)
Oct 13, 2005 81.70 83.20 81.70 82.20 5,530,600 +0.01(+0.01%)
Oct 12, 2005 82.75 82.93 81.95 82.19 7,580,800 -1.00(-1.20%)
Oct 11, 2005 82.25 83.52 81.97 83.19 9,781,300 +1.94(+2.39%)
Oct 10, 2005 81.24 82.10 81.08 81.25 7,882,900 +0.75(+0.93%)
Oct 07, 2005 80.25 81.12 80.09 80.50 6,130,100 +0.80(+1.00%)
Oct 06, 2005 79.82 80.27 78.70 79.70 8,130,200 -0.12(-0.15%)
Oct 05, 2005 80.11 80.68 79.56 79.82 4,998,800 -0.29(-0.36%)
Oct 04, 2005 80.65 81.47 79.93 80.11 6,365,100 -0.34(-0.42%)
Oct 03, 2005 80.22 80.60 79.50 80.45 5,297,600 +0.23(+0.29%)
Sep 30, 2005 80.02 80.50 79.97 80.22 5,536,500 -0.14(-0.17%)
Sep 29, 2005 79.25 80.55 78.87 80.36 5,899,700 +0.86(+1.08%)
Sep 28, 2005 78.06 79.73 78.06 79.50 7,747,700 +1.51(+1.94%)
Sep 27, 2005 77.17 78.60 77.16 77.99 5,499,600 +0.58(+0.75%)
Sep 26, 2005 78.31 78.41 76.93 77.41 5,433,200 -0.59(-0.76%)
Sep 23, 2005 77.70 78.11 77.50 78.00 5,434,600 -0.21(-0.27%)
Sep 22, 2005 77.56 78.50 77.30 78.21 6,870,400 +0.65(+0.84%)
Sep 21, 2005 78.00 78.46 77.37 77.56 7,126,000 -1.14(-1.45%)
Sep 20, 2005 79.27 79.65 78.63 78.70 7,122,300 -0.73(-0.92%)
Sep 19, 2005 79.74 79.98 79.01 79.43 5,148,500 -0.90(-1.12%)
Sep 16, 2005 80.38 80.50 79.83 80.33 7,624,900 +0.32(+0.40%)
Sep 15, 2005 80.43 80.65 79.67 80.01 4,864,100 -0.47(-0.58%)
Sep 14, 2005 80.75 81.40 80.42 80.48 3,887,700 -0.27(-0.33%)
Sep 13, 2005 81.49 81.49 80.52 80.75 5,040,900 -0.73(-0.90%)
Sep 12, 2005 81.03 82.11 81.00 81.48 3,692,800 +0.04(+0.05%)
Sep 09, 2005 80.86 81.49 80.52 81.44 3,982,200 +0.64(+0.79%)
Sep 08, 2005 81.28 81.52 80.50 80.80 4,277,300 -0.18(-0.22%)
Sep 07, 2005 80.70 81.13 80.32 80.98 4,116,300 -0.04(-0.05%)
Sep 06, 2005 79.70 81.19 79.70 81.02 6,305,500 +1.56(+1.96%)
Sep 02, 2005 79.50 80.01 79.46 79.46 3,680,600 -0.08(-0.10%)
Sep 01, 2005 80.16 80.32 79.34 79.54 6,390,600 -1.08(-1.34%)
Aug 31, 2005 80.35 80.79 79.87 80.62 5,400,800 +0.08(+0.10%)
Aug 30, 2005 81.00 81.00 79.98 80.54 5,674,200 -0.80(-0.98%)
Aug 29, 2005 80.00 81.75 79.90 81.34 4,025,300 +0.96(+1.19%)
Aug 26, 2005 80.81 81.02 80.26 80.38 5,029,300 -0.72(-0.89%)
Aug 25, 2005 81.45 81.45 80.72 81.10 3,606,100 -0.22(-0.27%)
Aug 24, 2005 81.53 82.40 81.23 81.32 4,417,600 -0.71(-0.87%)
Aug 23, 2005 82.70 83.14 81.60 82.03 4,000,300 -0.57(-0.69%)
Aug 22, 2005 82.75 83.35 81.85 82.60 5,157,200 -0.16(-0.19%)
Aug 19, 2005 81.36 83.30 81.36 82.76 6,481,000 +1.61(+1.98%)
Aug 18, 2005 81.10 82.00 80.80 81.15 3,713,300 -0.15(-0.18%)
Aug 17, 2005 81.40 81.94 80.84 81.30 4,853,000 +0.00(+0.00%)
Aug 16, 2005 82.07 82.43 81.09 81.30 4,407,400 -1.20(-1.45%)
Aug 15, 2005 81.90 82.94 81.61 82.50 3,431,100 +0.31(+0.38%)
Aug 12, 2005 82.15 82.58 82.06 82.19 4,378,200 -0.47(-0.57%)
Aug 11, 2005 81.93 82.75 81.62 82.66 4,570,400 +0.64(+0.78%)
Aug 10, 2005 83.65 84.01 81.97 82.02 5,402,400 -1.48(-1.77%)
Aug 09, 2005 83.40 83.95 82.94 83.50 3,793,500 +0.14(+0.17%)
Aug 08, 2005 83.41 83.89 83.02 83.36 4,424,300 +0.00(+0.00%)
Aug 05, 2005 82.75 83.74 82.73 83.36 3,714,600 +0.24(+0.29%)
Aug 04, 2005 83.75 83.89 82.98 83.12 5,249,900 -0.94(-1.12%)
Aug 03, 2005 83.31 84.20 83.11 84.06 4,256,200 +0.75(+0.90%)
Aug 02, 2005 83.27 83.86 83.04 83.31 5,380,700 -0.12(-0.14%)
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.