International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 59.92 61.08 59.62 60.96 11,981,049 +0.91(+1.52%)
May 28, 2009 59.27 60.30 58.89 60.05 10,683,097 +1.01(+1.71%)
May 27, 2009 59.85 60.32 59.03 59.04 12,412,794 -1.20(-1.99%)
May 26, 2009 58.11 60.59 57.94 60.24 12,570,289 +1.80(+3.07%)
May 22, 2009 58.89 59.25 58.36 58.44 9,757,398 -0.53(-0.90%)
May 21, 2009 59.12 59.22 58.35 58.97 12,882,208 -0.71(-1.18%)
May 20, 2009 60.52 60.79 59.54 59.68 12,349,208 -0.84(-1.38%)
May 19, 2009 59.84 60.87 59.65 60.52 12,342,577 +0.53(+0.89%)
May 18, 2009 58.50 60.06 58.47 59.98 12,927,518 +1.84(+3.17%)
May 15, 2009 57.87 59.12 57.68 58.14 14,589,071 +0.18(+0.32%)
May 14, 2009 58.34 58.91 57.80 57.96 16,467,361 -0.60(-1.02%)
May 13, 2009 59.01 59.13 58.13 58.55 14,300,215 -1.06(-1.78%)
May 12, 2009 59.07 59.87 58.72 59.62 13,883,247 +0.60(+1.01%)
May 11, 2009 57.98 59.58 57.90 59.02 14,388,892 +0.81(+1.39%)
May 08, 2009 59.41 59.51 57.26 58.21 20,182,216 -0.30(-0.52%)
May 07, 2009 60.02 60.11 58.41 58.51 14,856,948 -1.49(-2.49%)
May 06, 2009 60.36 60.51 59.49 60.01 13,129,944 -0.40(-0.67%)
May 05, 2009 60.50 60.96 60.22 60.41 11,827,216 -0.19(-0.32%)
May 04, 2009 60.54 60.78 60.34 60.60 14,567,323 +0.90(+1.51%)
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.