International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 67.46 68.02 67.36 68.01 9,441,403 -0.10(-0.14%)
Aug 28, 2009 69.19 69.27 67.85 68.11 10,824,370 -0.70(-1.01%)
Aug 27, 2009 68.40 68.90 67.90 68.81 7,562,328 -0.02(-0.03%)
Aug 26, 2009 68.35 69.05 67.70 68.83 7,837,662 +0.37(+0.54%)
Aug 25, 2009 68.70 69.22 68.39 68.46 8,074,948 -0.28(-0.41%)
Aug 24, 2009 69.09 69.64 68.62 68.74 11,045,142 -0.33(-0.48%)
Aug 21, 2009 68.93 69.14 68.30 69.08 14,420,216 +0.55(+0.80%)
Aug 20, 2009 68.24 68.79 68.04 68.53 8,404,387 +0.22(+0.32%)
Aug 19, 2009 67.04 68.43 66.90 68.31 8,397,296 +0.54(+0.80%)
Aug 18, 2009 67.30 67.98 67.25 67.77 7,439,730 +0.47(+0.69%)
Aug 17, 2009 67.23 67.66 66.95 67.30 9,285,503 -1.01(-1.48%)
Aug 14, 2009 68.73 68.98 67.76 68.31 8,326,490 -0.58(-0.84%)
Aug 13, 2009 68.72 69.01 68.34 68.89 9,527,772 +0.17(+0.24%)
Aug 12, 2009 67.75 69.11 67.65 68.73 10,917,330 +0.86(+1.27%)
Aug 11, 2009 68.00 68.27 67.59 67.86 8,408,737 -0.52(-0.77%)
Aug 10, 2009 68.08 68.67 67.96 68.39 6,910,383 -0.36(-0.53%)
Aug 07, 2009 68.05 69.08 68.05 68.75 10,003,436 +1.12(+1.66%)
Aug 06, 2009 68.16 68.21 67.23 67.62 10,419,869 -0.33(-0.48%)
Aug 05, 2009 67.98 68.25 67.60 67.95 8,762,418 -0.65(-0.94%)
Aug 04, 2009 68.35 68.71 68.27 68.60 8,705,641 -0.08(-0.12%)
Aug 03, 2009 68.19 68.80 68.08 68.68 10,649,578 +1.04(+1.53%)
Jul 31, 2009 67.43 68.25 67.43 67.64 9,292,081 +0.04(+0.06%)
Jul 30, 2009 67.68 68.47 67.49 67.60 11,861,112 +0.34(+0.51%)
Jul 29, 2009 66.74 67.27 66.56 67.26 8,893,364 -0.01(-0.02%)
Jul 28, 2009 66.89 67.41 66.73 67.27 10,082,400 +0.01(+0.01%)
Jul 27, 2009 67.54 67.62 66.87 67.26 8,838,043 -0.21(-0.31%)
Jul 24, 2009 66.92 67.77 66.89 67.47 10,915,905 +0.33(+0.50%)
Jul 23, 2009 65.99 67.68 65.99 67.14 14,752,257 +0.85(+1.29%)
Jul 22, 2009 66.64 67.22 66.01 66.29 15,365,957 -0.84(-1.26%)
Jul 21, 2009 66.46 67.13 66.18 67.13 14,473,978 +0.34(+0.52%)
Jul 20, 2009 65.69 67.04 65.61 66.79 18,624,808 +0.59(+0.88%)
Jul 17, 2009 65.05 66.26 64.90 66.20 35,201,352 +2.74(+4.32%)
Jul 16, 2009 61.28 63.65 61.25 63.46 26,155,156 +1.96(+3.19%)
Jul 15, 2009 60.08 61.50 59.99 61.50 15,167,094 +2.28(+3.84%)
Jul 14, 2009 59.32 59.43 58.80 59.22 9,438,139 -0.21(-0.36%)
Jul 13, 2009 58.16 59.45 58.12 59.43 16,553,075 +1.60(+2.77%)
Jul 10, 2009 57.91 58.34 57.24 57.83 13,025,431 -0.72(-1.22%)
Jul 09, 2009 58.00 58.95 57.84 58.55 10,727,917 +0.80(+1.39%)
Jul 08, 2009 57.52 58.03 57.07 57.75 12,868,212 +0.28(+0.49%)
Jul 07, 2009 58.12 58.48 57.37 57.47 11,656,191 -0.84(-1.44%)
Jul 06, 2009 58.26 58.64 57.63 58.30 11,371,898 -0.05(-0.08%)
Jul 02, 2009 59.54 59.60 58.35 58.35 12,252,864 -1.78(-2.97%)
Jul 01, 2009 60.22 60.95 60.07 60.13 9,654,187 +0.24(+0.40%)
Jun 30, 2009 60.62 60.81 59.54 59.89 13,098,124 -0.81(-1.33%)
Jun 29, 2009 60.79 60.90 60.32 60.70 8,162,528 +0.09(+0.14%)
Jun 26, 2009 61.08 61.08 60.25 60.61 8,941,783 -0.22(-0.36%)
Jun 25, 2009 60.37 61.25 60.33 60.83 12,030,838 +1.10(+1.83%)
Jun 24, 2009 60.45 61.07 59.49 59.74 11,149,892 -0.17(-0.28%)
Jun 23, 2009 60.08 60.15 59.53 59.90 8,983,358 -0.05(-0.08%)
Jun 22, 2009 60.33 60.73 59.78 59.95 12,719,455 -0.79(-1.29%)
Jun 19, 2009 60.98 61.17 60.51 60.73 23,645,606 -0.25(-0.41%)
Jun 18, 2009 61.33 61.68 60.87 60.99 10,821,593 -0.38(-0.63%)
Jun 17, 2009 61.63 61.88 61.30 61.37 12,842,838 -0.18(-0.30%)
Jun 16, 2009 62.21 62.60 61.53 61.55 12,607,080 -0.17(-0.28%)
Jun 15, 2009 61.73 62.42 61.51 61.73 14,937,503 -0.34(-0.55%)
Jun 12, 2009 62.17 62.68 61.80 62.07 12,641,903 -0.68(-1.09%)
Jun 11, 2009 62.37 63.46 62.27 62.75 15,925,734 +0.60(+0.97%)
Jun 10, 2009 62.63 62.68 61.40 62.15 13,212,178 +0.12(+0.19%)
Jun 09, 2009 62.03 62.60 61.94 62.02 14,969,328 +0.37(+0.60%)
Jun 08, 2009 60.79 61.93 60.51 61.65 11,095,225 +0.14(+0.23%)
Jun 05, 2009 60.99 62.17 61.23 61.51 13,364,463 +0.52(+0.86%)
Jun 04, 2009 60.90 61.30 60.57 60.99 9,534,236 -0.09(-0.15%)
Jun 03, 2009 61.10 61.14 60.29 61.08 13,403,803 -0.19(-0.32%)
Jun 02, 2009 61.66 62.40 61.18 61.27 12,284,170 -0.88(-1.42%)
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.