International Business Machines (NY: IBM )

142.19 USD +0.42 (+0.30%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 77.05 77.08 75.91 76.38 8,147,700 +0.47(+0.62%)
Apr 28, 2005 77.05 77.11 75.65 75.91 8,629,200 -1.14(-1.48%)
Apr 27, 2005 75.60 77.18 75.50 77.05 11,631,400 +1.62(+2.15%)
Apr 26, 2005 74.68 76.98 74.65 75.43 12,484,300 +0.82(+1.10%)
Apr 25, 2005 75.10 75.72 74.05 74.61 10,219,400 +0.40(+0.54%)
Apr 22, 2005 74.23 74.70 73.26 74.21 10,984,400 +0.18(+0.24%)
Apr 21, 2005 73.00 74.10 72.80 74.03 16,224,400 +2.02(+2.81%)
Apr 20, 2005 75.48 75.87 71.85 72.01 20,366,300 -3.47(-4.60%)
Apr 19, 2005 76.98 77.20 75.25 75.48 9,259,900 -1.17(-1.53%)
Apr 18, 2005 77.15 77.75 76.14 76.65 13,255,000 -0.05(-0.07%)
Apr 15, 2005 79.00 79.66 76.33 76.70 27,906,300 -6.94(-8.30%)
Apr 14, 2005 84.51 85.41 83.47 83.64 10,421,200 -0.93(-1.10%)
Apr 13, 2005 85.76 85.97 84.24 84.57 7,090,700 -1.18(-1.38%)
Apr 12, 2005 85.90 86.24 85.17 85.75 8,429,700 -0.45(-0.52%)
Apr 11, 2005 87.35 87.56 86.09 86.20 8,296,500 -1.40(-1.60%)
Apr 08, 2005 88.28 88.46 87.50 87.60 5,179,200 -0.84(-0.95%)
Apr 07, 2005 89.00 89.20 88.10 88.44 6,355,700 -0.56(-0.63%)
Apr 06, 2005 89.05 89.38 88.71 89.00 7,836,800 -0.57(-0.64%)
Apr 05, 2005 90.23 90.33 89.26 89.57 4,568,400 -0.75(-0.83%)
Apr 04, 2005 90.08 90.62 89.77 90.32 3,737,800 -0.12(-0.13%)
Apr 01, 2005 91.49 91.76 90.04 90.44 5,721,200 -0.94(-1.03%)
Mar 31, 2005 90.46 91.41 90.22 91.38 4,418,600 +0.70(+0.77%)
Mar 30, 2005 90.32 90.88 90.32 90.68 5,253,900 +0.08(+0.09%)
Mar 29, 2005 90.74 91.07 90.18 90.60 6,070,400 -0.44(-0.48%)
Mar 28, 2005 90.71 91.63 90.62 91.04 4,088,900 +0.34(+0.37%)
Mar 24, 2005 90.80 91.55 90.70 90.70 4,577,100 +0.18(+0.20%)
Mar 23, 2005 89.97 91.17 89.82 90.52 5,472,100 +1.02(+1.14%)
Mar 22, 2005 89.61 90.34 89.26 89.50 4,452,500 -0.01(-0.01%)
Mar 21, 2005 89.42 90.28 89.27 89.51 4,402,400 +0.23(+0.26%)
Mar 18, 2005 89.86 89.90 89.09 89.28 7,541,500 -0.58(-0.65%)
Mar 17, 2005 90.49 90.68 89.70 89.86 5,562,100 -0.79(-0.87%)
Mar 16, 2005 90.74 91.40 90.25 90.65 5,065,300 -0.73(-0.80%)
Mar 15, 2005 92.00 92.27 91.20 91.38 3,663,100 -0.52(-0.57%)
Mar 14, 2005 91.50 92.04 91.50 91.90 3,935,500 +0.39(+0.43%)
Mar 11, 2005 92.25 92.41 91.20 91.51 4,494,300 -0.90(-0.97%)
Mar 10, 2005 92.35 92.80 92.09 92.41 3,422,500 +0.06(+0.06%)
Mar 09, 2005 92.02 93.00 92.01 92.35 4,511,200 +0.22(+0.24%)
Mar 08, 2005 91.70 92.56 91.70 92.13 5,087,800 +0.53(+0.58%)
Mar 07, 2005 92.35 92.51 91.59 91.60 7,046,900 -0.77(-0.83%)
Mar 04, 2005 92.94 93.18 92.36 92.37 4,754,000 -0.04(-0.04%)
Mar 03, 2005 93.15 93.21 92.20 92.41 4,037,800 -0.51(-0.55%)
Mar 02, 2005 92.75 93.73 92.75 92.92 4,467,400 -0.38(-0.41%)
Mar 01, 2005 92.64 93.43 92.59 93.30 3,819,900 +0.72(+0.78%)
Feb 28, 2005 92.53 92.76 92.41 92.58 4,949,800 -0.22(-0.24%)
Feb 25, 2005 92.35 92.80 92.29 92.80 4,078,500 +0.16(+0.17%)
Feb 24, 2005 91.98 93.09 91.85 92.64 4,153,900 +0.54(+0.59%)
Feb 23, 2005 92.29 92.44 91.55 92.10 5,622,800 -0.22(-0.24%)
Feb 22, 2005 92.67 93.50 92.23 92.32 4,825,100 -0.95(-1.02%)
Feb 18, 2005 93.75 94.25 92.90 93.27 4,265,300 -0.48(-0.51%)
Feb 17, 2005 94.50 94.76 93.74 93.75 4,254,200 -0.87(-0.92%)
Feb 16, 2005 94.23 94.97 94.20 94.62 4,466,500 +0.29(+0.31%)
Feb 15, 2005 93.50 94.67 93.48 94.33 4,148,000 +0.76(+0.81%)
Feb 14, 2005 93.16 94.02 93.16 93.57 2,868,800 +0.27(+0.29%)
Feb 11, 2005 92.70 93.97 92.50 93.30 4,229,300 +0.54(+0.58%)
Feb 10, 2005 92.95 93.10 92.30 92.76 4,838,400 +0.06(+0.06%)
Feb 09, 2005 94.14 94.83 92.54 92.70 5,657,100 -1.43(-1.52%)
Feb 08, 2005 94.21 94.64 94.13 94.13 3,541,100 -0.40(-0.42%)
Feb 07, 2005 94.35 94.90 94.33 94.53 2,837,800 +0.02(+0.02%)
Feb 04, 2005 93.01 94.74 93.00 94.51 3,807,600 +0.97(+1.04%)
Feb 03, 2005 93.87 93.94 93.06 93.54 3,928,700 -0.76(-0.81%)
Feb 02, 2005 93.78 94.35 93.63 94.30 3,597,400 +0.44(+0.47%)
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.