Skip to main content

International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 54.19 56.31 54.13 55.30 25,500,830 +1.35(+2.51%)
Mar 30, 2009 52.51 54.07 52.39 53.94 19,210,566 -2.43(-4.31%)
Mar 26, 2009 56.20 56.60 55.79 56.38 20,035,742 +0.47(+0.85%)
Mar 25, 2009 56.20 56.99 54.84 55.90 21,055,952 -0.20(-0.36%)
Mar 24, 2009 55.75 56.81 55.66 56.10 16,377,120 -0.23(-0.42%)
Mar 23, 2009 54.66 56.34 54.59 56.34 21,739,878 +3.54(+6.70%)
Mar 20, 2009 53.17 54.22 52.61 52.80 21,367,798 -0.01(-0.02%)
Mar 19, 2009 52.98 53.28 52.23 52.81 17,342,998 +0.33(+0.63%)
Mar 18, 2009 51.06 53.02 51.03 52.48 31,459,516 -0.55(-1.03%)
Mar 17, 2009 52.00 53.02 51.62 53.02 20,132,078 +0.96(+1.85%)
Mar 16, 2009 52.31 53.08 51.67 52.06 20,666,202 +0.49(+0.95%)
Mar 13, 2009 51.59 51.74 50.96 51.57 0 -0.02(-0.04%)
Mar 12, 2009 50.56 51.71 49.93 51.59 20,726,962 +1.02(+2.01%)
Mar 11, 2009 49.94 51.10 49.49 50.58 20,717,636 +0.78(+1.57%)
Mar 10, 2009 48.57 49.79 47.73 49.79 27,885,844 +2.15(+4.52%)
Mar 09, 2009 48.34 49.54 47.38 47.64 23,044,334 -1.33(-2.72%)
Mar 06, 2009 49.92 50.37 47.83 48.97 0 -0.95(-1.91%)
Mar 05, 2009 50.30 51.46 49.66 49.93 26,164,462 -1.15(-2.25%)
Mar 04, 2009 50.78 52.07 50.00 51.07 26,969,370 +0.28(+0.55%)
Mar 02, 2009 52.03 52.45 50.70 50.79 26,689,098 -1.73(-3.29%)
Feb 27, 2009 50.29 53.24 50.23 52.52 0 +1.27(+2.47%)
Feb 26, 2009 49.57 51.48 49.27 51.26 30,529,894 +2.23(+4.55%)
Feb 25, 2009 49.08 49.72 47.28 49.02 22,159,302 -0.29(-0.58%)
Feb 24, 2009 48.30 49.70 48.00 49.31 22,630,660 +1.16(+2.41%)
Feb 23, 2009 50.96 50.98 48.05 48.15 23,535,818 -2.52(-4.98%)
Feb 20, 2009 50.25 51.31 49.85 50.67 0 -0.08(-0.16%)
Feb 19, 2009 51.97 52.60 50.48 50.75 22,118,616 -1.47(-2.82%)
Feb 18, 2009 52.03 52.65 51.62 52.23 14,861,506 +0.48(+0.93%)
Feb 17, 2009 52.35 52.79 51.65 51.75 15,606,235 -1.81(-3.38%)
Feb 13, 2009 54.10 54.32 53.40 53.56 11,814,222 -0.70(-1.29%)
Feb 12, 2009 53.88 54.33 52.62 54.26 17,377,620 -0.05(-0.09%)
Feb 11, 2009 53.35 54.66 53.08 54.31 18,863,544 +1.08(+2.03%)
Feb 10, 2009 54.55 55.26 53.05 53.23 23,727,216 -2.03(-3.67%)
Feb 09, 2009 54.75 55.35 54.06 55.26 14,307,983 +0.39(+0.71%)
Feb 06, 2009 52.80 55.42 52.31 54.87 22,890,384 +2.40(+4.58%)
Feb 05, 2009 52.31 52.92 51.79 52.47 20,471,400 -0.24(-0.45%)
Feb 04, 2009 53.22 53.89 52.13 52.71 17,950,740 -0.37(-0.70%)
Feb 03, 2009 51.71 53.22 51.19 53.07 15,615,768 +1.45(+2.80%)
Feb 02, 2009 51.44 52.15 50.92 51.63 17,483,994 -0.41(-0.79%)
Jan 30, 2009 52.36 53.07 51.81 52.04 0 -0.49(-0.93%)
Jan 29, 2009 53.13 53.70 52.25 52.52 16,263,295 -1.31(-2.44%)
Jan 28, 2009 52.63 53.90 52.18 53.84 23,623,240 +1.79(+3.45%)
Jan 27, 2009 52.10 52.22 51.38 52.04 15,359,836 +0.03(+0.07%)
Jan 26, 2009 50.97 52.61 50.83 52.01 17,332,520 +1.20(+2.36%)
Jan 23, 2009 50.19 51.50 49.86 50.81 18,064,624 -0.33(-0.64%)
Jan 22, 2009 51.00 51.52 50.03 51.14 21,753,208 -0.77(-1.48%)
Jan 21, 2009 48.99 52.01 48.83 51.90 43,866,168 +5.36(+11.52%)
Jan 20, 2009 48.12 48.21 46.42 46.55 24,319,474 -1.67(-3.46%)
Jan 16, 2009 48.04 48.68 47.17 48.21 19,806,892 +0.45(+0.95%)
Jan 15, 2009 47.47 48.16 46.70 47.76 20,668,598 +0.53(+1.12%)
Jan 14, 2009 47.81 48.16 46.62 47.23 16,679,541 -1.22(-2.52%)
Jan 13, 2009 48.54 49.16 48.14 48.45 13,486,534 -0.21(-0.43%)
Jan 12, 2009 48.02 49.17 47.93 48.66 14,218,433 +0.57(+1.19%)
Jan 09, 2009 49.42 49.68 47.83 48.09 13,104,556 -1.41(-2.84%)
Jan 08, 2009 49.86 50.04 48.82 49.50 12,737,320 -0.35(-0.69%)
Jan 07, 2009 49.87 50.42 49.46 49.84 14,891,972 -0.82(-1.61%)
Jan 06, 2009 49.46 51.33 49.04 50.66 16,997,530 +1.37(+2.78%)
Jan 05, 2009 49.07 49.78 48.93 49.29 14,646,335 -0.31(-0.63%)
Jan 02, 2009 47.63 49.73 47.63 49.61 13,312,340 +1.82(+3.81%)
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.