Indicators

International Business Machines (NY: IBM )

169.90 +1.52 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.03	59.11	57.95	58.66	17,512,140	+0.60(+1.03%)
Apr 27, 2007	57.56	58.06	57.43	58.06	10,700,903	+0.15(+0.27%)
Apr 26, 2007	57.96	58.25	57.51	57.91	15,005,110	-0.32(-0.55%)
Apr 25, 2007	56.67	58.37	56.66	58.23	25,835,698	+1.70(+3.02%)
Apr 24, 2007	55.80	57.33	55.80	56.52	37,439,956	+1.88(+3.44%)
Apr 23, 2007	54.61	54.94	54.55	54.64	12,628,105	+0.36(+0.67%)
Apr 20, 2007	54.53	54.61	53.90	54.28	16,274,834	+0.17(+0.31%)
Apr 19, 2007	54.23	54.45	53.95	54.11	16,458,229	-0.29(-0.54%)
Apr 18, 2007	54.41	55.04	54.18	54.41	27,655,250	-1.33(-2.39%)
Apr 17, 2007	55.27	56.05	55.11	55.74	17,884,036	+0.54(+0.98%)
Apr 16, 2007	54.52	55.27	54.36	55.20	11,961,973	+0.72(+1.32%)
Apr 13, 2007	54.95	54.95	54.29	54.48	10,503,004	-0.42(-0.77%)
Apr 12, 2007	54.54	54.99	54.25	54.91	12,345,646	+0.29(+0.54%)
Apr 11, 2007	55.39	55.50	54.49	54.61	10,351,397	-0.75(-1.35%)
Apr 10, 2007	55.33	55.55	55.19	55.36	6,266,484	-0.09(-0.17%)
Apr 09, 2007	55.34	55.63	55.16	55.45	8,451,810	+0.06(+0.10%)
Apr 05, 2007	55.08	55.53	54.95	55.39	5,762,398	+0.18(+0.32%)
Apr 04, 2007	54.98	55.35	54.85	55.22	7,453,646	+0.06(+0.11%)
Apr 03, 2007	54.78	55.23	54.71	55.15	9,985,532	+0.51(+0.93%)

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.