Skip to main content

International Business Machines (NY: IBM )

191.05 +0.25 (+0.13%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 60.55 61.73 60.25 61.60 11,856,086 +0.92(+1.52%)
May 28, 2009 59.90 60.94 59.51 60.68 10,571,672 +1.02(+1.71%)
May 27, 2009 60.48 60.96 59.65 59.66 12,283,328 -1.21(-1.99%)
May 26, 2009 58.73 61.22 58.55 60.87 12,439,180 +1.81(+3.07%)
May 22, 2009 59.51 59.88 58.98 59.06 9,655,628 -0.54(-0.90%)
May 21, 2009 59.74 59.84 58.97 59.60 12,747,846 -0.71(-1.18%)
May 20, 2009 61.15 61.43 60.17 60.31 12,220,405 -0.85(-1.38%)
May 19, 2009 60.47 61.51 60.28 61.15 12,213,843 +0.54(+0.89%)
May 18, 2009 59.12 60.69 59.09 60.62 12,792,683 +1.86(+3.17%)
May 15, 2009 58.48 59.74 58.29 58.75 14,436,906 +0.19(+0.32%)
May 14, 2009 58.96 59.53 58.41 58.57 16,295,606 -0.60(-1.02%)
May 13, 2009 59.63 59.76 58.74 59.17 14,151,063 -1.07(-1.78%)
May 12, 2009 59.69 60.50 59.33 60.24 13,738,444 +0.60(+1.01%)
May 11, 2009 58.59 60.21 58.51 59.64 14,238,815 +0.82(+1.39%)
May 08, 2009 60.04 60.13 57.86 58.82 19,971,714 -0.31(-0.52%)
May 07, 2009 60.66 60.74 59.02 59.13 14,701,989 -1.51(-2.49%)
May 06, 2009 60.99 61.15 60.12 60.64 12,992,998 -0.71(-1.16%)
May 05, 2009 61.44 61.91 61.15 61.35 11,645,723 -0.20(-0.32%)
May 04, 2009 61.48 61.73 61.28 61.55 14,343,781 +0.92(+1.51%)
May 01, 2009 60.15 60.78 59.66 60.63 10,761,050 +0.81(+1.36%)
Apr 30, 2009 60.60 61.47 59.61 59.82 18,382,128 -0.29(-0.48%)
Apr 29, 2009 59.11 60.86 58.93 60.11 16,879,778 +0.83(+1.41%)
Apr 28, 2009 57.59 59.54 57.53 59.28 19,168,856 +1.34(+2.32%)
Apr 27, 2009 57.73 58.94 57.55 57.93 14,855,067 -0.08(-0.13%)
Apr 24, 2009 58.64 58.88 57.67 58.01 17,524,814 -0.78(-1.32%)
Apr 23, 2009 59.50 59.57 57.84 58.78 16,287,424 -0.66(-1.10%)
Apr 22, 2009 58.64 60.20 58.58 59.44 20,910,660 +0.17(+0.29%)
Apr 21, 2009 57.04 59.40 56.92 59.26 26,270,422 +1.05(+1.81%)
Apr 20, 2009 58.13 58.65 57.50 58.21 21,620,772 -0.49(-0.83%)
Apr 17, 2009 58.64 59.14 57.78 58.70 17,630,490 -0.09(-0.16%)
Apr 16, 2009 57.81 59.07 57.49 58.79 15,975,330 +1.50(+2.61%)
Apr 15, 2009 56.93 57.42 55.90 57.29 14,085,722 -0.24(-0.42%)
Apr 14, 2009 57.43 57.93 56.96 57.54 10,829,608 -0.39(-0.68%)
Apr 13, 2009 58.12 58.92 57.40 57.93 13,452,452 -1.01(-1.72%)
Apr 09, 2009 59.13 59.38 58.11 58.95 13,826,649 +0.30(+0.50%)
Apr 08, 2009 57.64 58.86 57.38 58.65 12,586,885 +1.41(+2.47%)
Apr 07, 2009 58.06 58.25 57.10 57.24 15,128,153 -1.63(-2.77%)
Apr 06, 2009 58.48 59.03 57.96 58.86 15,216,843 -0.38(-0.65%)
Apr 03, 2009 57.80 59.50 57.79 59.25 18,917,222 +0.81(+1.39%)
Apr 02, 2009 57.47 59.11 57.02 58.44 27,982,580 +1.86(+3.29%)
Apr 01, 2009 55.72 56.80 55.47 56.58 21,070,870 +0.42(+0.74%)
Mar 31, 2009 55.04 57.18 54.98 56.16 25,109,508 +1.37(+2.51%)
Mar 30, 2009 53.32 54.91 53.21 54.78 18,915,772 -2.47(-4.31%)
Mar 26, 2009 57.07 57.49 56.66 57.25 19,728,286 +0.48(+0.85%)
Mar 25, 2009 57.07 57.88 55.69 56.77 20,732,840 -0.20(-0.36%)
Mar 24, 2009 56.62 57.70 56.52 56.98 16,125,806 -0.24(-0.42%)
Mar 23, 2009 55.51 57.21 55.44 57.21 21,406,272 +3.59(+6.70%)
Mar 20, 2009 54.00 55.06 53.43 53.62 21,039,900 -0.01(-0.02%)
Mar 19, 2009 53.81 54.11 53.04 53.63 17,076,862 +0.33(+0.63%)
Mar 18, 2009 51.85 53.85 51.82 53.29 30,976,756 -0.56(-1.03%)
Mar 17, 2009 52.81 53.85 52.43 53.85 19,823,142 +0.98(+1.85%)
Mar 16, 2009 53.12 53.90 52.48 52.87 20,349,070 +0.50(+0.95%)
Mar 13, 2009 52.40 52.54 51.75 52.37 0 -0.02(-0.04%)
Mar 12, 2009 51.35 52.51 50.71 52.40 20,408,898 +1.03(+2.01%)
Mar 11, 2009 50.72 51.90 50.26 51.36 20,399,714 +0.79(+1.57%)
Mar 10, 2009 49.33 50.57 48.48 50.57 27,457,924 +2.19(+4.52%)
Mar 09, 2009 49.09 50.31 48.12 48.39 22,690,710 -1.35(-2.72%)
Mar 06, 2009 50.70 51.15 48.58 49.74 0 -0.97(-1.91%)
Mar 05, 2009 51.08 52.26 50.44 50.70 25,762,958 -1.17(-2.25%)
Mar 04, 2009 51.57 52.88 50.77 51.87 26,555,512 +0.28(+0.55%)
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.