Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 48.40 49.27 48.40 48.78 11,503,676 +0.35(+0.73%)
Dec 30, 2008 47.43 48.48 47.25 48.43 9,962,516 +1.33(+2.83%)
Dec 29, 2008 47.37 47.37 46.18 47.09 10,461,592 -0.05(-0.10%)
Dec 26, 2008 46.91 47.41 46.69 47.14 5,353,066 +0.47(+1.01%)
Dec 24, 2008 46.69 47.08 46.32 46.67 4,174,451 -0.05(-0.10%)
Dec 23, 2008 47.73 48.00 46.44 46.72 11,017,972 -0.81(-1.70%)
Dec 22, 2008 48.26 48.37 46.55 47.52 12,222,494 -0.89(-1.83%)
Dec 19, 2008 49.39 49.39 48.09 48.41 22,598,998 -0.28(-0.57%)
Dec 18, 2008 49.71 50.22 48.08 48.69 13,853,198 -1.07(-2.14%)
Dec 17, 2008 49.52 50.58 49.07 49.75 14,927,545 -0.32(-0.65%)
Dec 16, 2008 48.17 50.33 48.03 50.08 19,964,050 +2.10(+4.39%)
Dec 15, 2008 47.82 48.42 46.37 47.97 15,265,848 +0.33(+0.69%)
Dec 12, 2008 45.60 48.07 45.24 47.64 17,914,532 +0.94(+2.01%)
Dec 11, 2008 47.24 48.03 46.24 46.70 18,436,620 -1.32(-2.75%)
Dec 10, 2008 48.66 49.26 47.43 48.03 14,125,095 +0.10(+0.21%)
Dec 09, 2008 48.58 49.52 47.64 47.93 16,147,952 -1.26(-2.56%)
Dec 08, 2008 47.86 49.78 47.37 49.19 19,284,688 +2.47(+5.30%)
Dec 05, 2008 44.50 47.24 43.65 46.71 19,344,022 +1.83(+4.07%)
Dec 04, 2008 46.39 46.85 44.15 44.88 18,829,830 -1.87(-4.00%)
Dec 03, 2008 45.28 46.95 44.62 46.76 16,835,126 +0.48(+1.04%)
Dec 02, 2008 45.09 46.37 44.13 46.28 16,054,291 +1.70(+3.82%)
Dec 01, 2008 46.92 47.16 44.51 44.57 17,710,186 -2.72(-5.76%)
Nov 28, 2008 46.95 47.47 46.43 47.30 6,743,617 -0.04(-0.09%)
Nov 26, 2008 46.09 47.41 45.56 47.34 14,217,434 +0.59(+1.26%)
Nov 25, 2008 47.16 47.76 45.34 46.75 21,600,200 +0.44(+0.95%)
Nov 24, 2008 43.90 47.58 43.47 46.30 25,919,480 +2.90(+6.69%)
Nov 21, 2008 42.16 44.62 40.28 43.40 34,169,012 +1.82(+4.38%)
Nov 20, 2008 43.47 45.44 40.87 41.58 30,425,134 -2.45(-5.57%)
Nov 19, 2008 46.33 46.95 43.89 44.03 21,749,732 -2.38(-5.13%)
Nov 18, 2008 45.86 46.91 44.63 46.41 22,516,322 +1.51(+3.36%)
Nov 17, 2008 46.02 46.22 44.72 44.91 17,809,828 -1.65(-3.55%)
Nov 14, 2008 47.89 49.50 46.08 46.56 0 -2.25(-4.61%)
Nov 13, 2008 46.15 48.91 43.70 48.81 26,059,516 +2.59(+5.61%)
Nov 12, 2008 46.79 47.76 46.12 46.22 19,613,844 -1.74(-3.63%)
Nov 11, 2008 48.25 48.86 46.51 47.96 17,276,390 -0.66(-1.35%)
Nov 10, 2008 51.00 51.06 47.96 48.61 16,710,959 -1.39(-2.78%)
Nov 07, 2008 49.72 50.26 48.83 50.00 13,677,919 +0.65(+1.32%)
Nov 06, 2008 50.82 51.49 48.85 49.35 21,604,472 -2.78(-5.33%)
Nov 05, 2008 53.86 54.14 51.99 52.13 15,022,002 -2.01(-3.70%)
Nov 04, 2008 54.92 54.92 53.36 54.14 17,553,430 +0.42(+0.78%)
Nov 03, 2008 53.69 54.87 53.42 53.72 13,261,133 -0.17(-0.31%)
Oct 31, 2008 52.69 54.59 51.60 53.89 18,126,980 +1.32(+2.51%)
Oct 30, 2008 52.75 53.56 51.53 52.56 20,762,100 +1.44(+2.82%)
Oct 29, 2008 50.85 52.74 49.99 51.12 21,898,142 +0.53(+1.05%)
Oct 28, 2008 47.18 50.78 46.09 50.59 24,509,448 +4.42(+9.57%)
Oct 27, 2008 46.53 48.98 45.79 46.17 19,153,230 -1.40(-2.94%)
Oct 24, 2008 45.95 48.87 45.68 47.57 21,200,712 -1.32(-2.70%)
Oct 23, 2008 48.74 49.78 46.95 48.89 21,320,976 +0.43(+0.90%)
Oct 22, 2008 50.43 50.77 46.83 48.46 24,500,270 -3.05(-5.92%)
Oct 21, 2008 53.45 53.59 51.34 51.50 16,763,671 -2.12(-3.95%)
Oct 20, 2008 53.45 54.08 51.78 53.62 16,816,712 +1.00(+1.91%)
Oct 17, 2008 53.18 55.59 50.84 52.62 26,279,682 -0.43(-0.81%)
Oct 16, 2008 51.81 53.32 48.89 53.05 28,075,658 +1.87(+3.66%)
Oct 15, 2008 53.77 55.23 50.84 51.17 19,540,696 -3.08(-5.67%)
Oct 14, 2008 55.89 57.38 53.32 54.25 26,076,592 +0.81(+1.51%)
Oct 13, 2008 52.42 54.26 50.40 53.45 29,505,506 +2.59(+5.08%)
Oct 10, 2008 50.66 53.13 48.40 50.86 0 -0.72(-1.40%)
Oct 09, 2008 55.23 55.24 51.14 51.59 36,736,976 -0.90(-1.71%)
Oct 08, 2008 53.04 56.50 52.15 52.48 31,093,766 -2.96(-5.33%)
Oct 07, 2008 58.83 59.48 54.62 55.44 19,696,132 -2.88(-4.94%)
Oct 06, 2008 58.66 59.70 55.99 58.32 19,877,850 -1.63(-2.73%)
Oct 03, 2008 60.95 64.31 59.72 59.95 0 -0.75(-1.24%)
Oct 02, 2008 62.88 63.74 59.72 60.71 19,768,788 -3.12(-4.89%)
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.