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 (%)
Oct 30, 2009 71.08 72.05 69.83 69.91 13,313,056 -1.31(-1.84%)
Oct 29, 2009 70.80 71.31 70.48 71.22 10,926,950 +0.79(+1.13%)
Oct 28, 2009 69.83 70.53 69.48 70.42 15,148,785 +0.49(+0.70%)
Oct 27, 2009 69.66 70.79 69.06 69.93 16,296,860 +0.31(+0.45%)
Oct 26, 2009 69.91 70.97 69.29 69.62 11,280,896 -0.14(-0.21%)
Oct 23, 2009 70.47 70.61 69.55 69.76 11,731,772 -1.35(-1.90%)
Oct 22, 2009 69.99 71.29 69.75 71.11 10,398,292 +1.05(+1.51%)
Oct 21, 2009 70.82 71.94 70.05 70.06 12,374,324 -1.13(-1.59%)
Oct 20, 2009 70.69 71.29 70.58 71.19 15,149,354 -0.14(-0.20%)
Oct 19, 2009 70.57 71.50 70.49 71.33 12,956,544 +0.82(+1.17%)
Oct 16, 2009 71.38 71.70 70.28 70.50 33,158,550 -3.67(-4.95%)
Oct 15, 2009 73.93 74.19 73.22 74.18 20,553,300 -0.21(-0.29%)
Oct 14, 2009 74.02 74.54 73.40 74.39 16,468,799 +0.77(+1.05%)
Oct 13, 2009 73.16 73.84 73.15 73.62 13,080,292 -0.01(-0.02%)
Oct 12, 2009 72.98 73.67 72.57 73.63 13,337,345 +0.64(+0.88%)
Oct 09, 2009 70.96 73.03 70.89 72.99 22,642,018 +2.11(+2.98%)
Oct 08, 2009 71.01 71.28 70.63 70.88 11,216,346 +0.54(+0.77%)
Oct 07, 2009 70.20 71.20 70.10 70.34 10,294,341 +0.00(+0.00%)
Oct 06, 2009 69.78 70.47 69.68 70.34 11,488,897 +0.93(+1.34%)
Oct 05, 2009 68.92 69.66 68.47 69.41 9,788,128 +0.42(+0.61%)
Oct 02, 2009 68.05 69.36 67.96 68.98 13,086,953 +0.65(+0.95%)
Oct 01, 2009 69.20 69.33 68.14 68.34 12,193,545 -0.99(-1.43%)
Sep 30, 2009 69.08 69.55 68.13 69.33 13,342,141 +0.46(+0.67%)
Sep 29, 2009 69.18 69.52 68.74 68.86 11,643,899 -1.45(-2.06%)
Sep 28, 2009 69.85 70.71 68.94 70.31 14,232,171 +0.13(+0.19%)
Sep 25, 2009 69.71 70.51 69.61 70.18 8,950,702 +0.08(+0.12%)
Sep 24, 2009 69.95 70.51 69.78 70.10 9,362,890 +0.07(+0.10%)
Sep 23, 2009 70.28 71.14 69.96 70.03 9,555,460 -0.46(-0.65%)
Sep 22, 2009 70.76 70.78 70.12 70.49 9,600,718 +0.02(+0.03%)
Sep 21, 2009 70.15 70.76 70.06 70.46 7,789,889 -0.31(-0.44%)
Sep 18, 2009 70.97 71.22 70.49 70.78 17,143,646 +0.13(+0.19%)
Sep 17, 2009 70.21 71.16 70.16 70.64 14,479,727 +1.46(+2.11%)
Sep 16, 2009 69.26 70.71 69.15 69.18 19,386,632 +0.01(+0.01%)
Sep 15, 2009 68.85 69.23 68.49 69.18 11,276,457 +0.27(+0.40%)
Sep 14, 2009 67.81 68.97 67.78 68.90 8,209,913 +0.48(+0.70%)
Sep 11, 2009 68.28 69.12 68.09 68.42 10,168,395 +0.22(+0.32%)
Sep 10, 2009 67.81 68.30 67.67 68.20 8,435,610 +0.53(+0.78%)
Sep 09, 2009 67.83 68.20 67.33 67.67 9,054,450 -0.23(-0.34%)
Sep 08, 2009 68.36 68.49 67.60 67.91 10,002,335 -0.17(-0.26%)
Sep 04, 2009 67.57 68.10 67.36 68.08 5,955,180 +0.65(+0.97%)
Sep 03, 2009 67.55 67.66 66.74 67.43 8,516,319 +0.14(+0.21%)
Sep 02, 2009 67.43 67.95 67.23 67.29 8,612,423 -0.35(-0.51%)
Sep 01, 2009 68.20 68.93 67.52 67.63 10,875,848 -0.79(-1.15%)
Aug 31, 2009 67.87 68.43 67.77 68.42 9,384,582 -0.10(-0.14%)
Aug 28, 2009 69.61 69.69 68.26 68.52 10,759,226 -0.70(-1.01%)
Aug 27, 2009 68.82 69.32 68.31 69.22 7,516,816 -0.02(-0.03%)
Aug 26, 2009 68.76 69.47 68.11 69.25 7,790,493 +0.37(+0.54%)
Aug 25, 2009 69.12 69.64 68.81 68.87 8,026,351 -0.28(-0.41%)
Aug 24, 2009 69.51 70.06 69.03 69.16 10,978,669 -0.34(-0.48%)
Aug 21, 2009 69.35 69.56 68.71 69.49 14,333,431 +0.55(+0.80%)
Aug 20, 2009 68.65 69.21 68.45 68.94 8,353,807 +0.22(+0.32%)
Aug 19, 2009 67.44 68.84 67.30 68.72 8,346,759 +0.54(+0.80%)
Aug 18, 2009 67.70 68.39 67.66 68.18 7,394,956 +0.47(+0.69%)
Aug 17, 2009 67.63 68.07 67.36 67.71 9,229,620 -1.01(-1.48%)
Aug 14, 2009 69.14 69.40 68.17 68.72 8,276,378 -0.59(-0.84%)
Aug 13, 2009 69.14 69.43 68.76 69.31 9,470,432 +0.17(+0.24%)
Aug 12, 2009 68.16 69.53 68.06 69.14 10,851,627 +0.87(+1.27%)
Aug 11, 2009 68.41 68.68 68.00 68.27 8,358,130 -0.53(-0.77%)
Aug 10, 2009 68.49 69.08 68.38 68.80 6,868,795 -0.37(-0.53%)
Aug 07, 2009 68.46 69.50 68.46 69.16 9,943,233 +1.13(+1.66%)
Aug 06, 2009 68.57 68.63 67.64 68.03 10,357,159 -0.63(-0.92%)
Aug 05, 2009 68.69 68.97 68.31 68.67 8,671,025 -0.66(-0.94%)
Aug 04, 2009 69.07 69.44 68.98 69.32 8,614,840 -0.08(-0.12%)
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.