International Business Machines (NY: IBM )

206.72 +1.82 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 72.34 73.13 72.14 72.28 10,370,513 -0.50(-0.68%)
Jul 30, 2008 72.35 72.85 71.77 72.77 10,315,678 +0.68(+0.94%)
Jul 29, 2008 72.10 72.38 71.30 72.10 10,587,683 +0.80(+1.12%)
Jul 28, 2008 72.11 72.54 71.23 71.30 10,795,590 -1.29(-1.77%)
Jul 25, 2008 72.85 73.36 72.29 72.59 13,396,217 -0.83(-1.13%)
Jul 24, 2008 72.89 73.94 72.74 73.42 15,841,386 +0.27(+0.37%)
Jul 23, 2008 73.29 73.60 72.45 73.15 18,115,102 -0.27(-0.37%)
Jul 22, 2008 72.00 73.42 71.87 73.42 20,236,762 +0.76(+1.04%)
Jul 21, 2008 73.32 73.36 72.08 72.66 13,775,492 -0.69(-0.95%)
Jul 18, 2008 71.05 73.42 70.83 73.35 32,435,482 +1.90(+2.66%)
Jul 17, 2008 71.38 71.70 70.03 71.45 21,753,620 +0.33(+0.46%)
Jul 16, 2008 69.36 71.66 69.04 71.12 17,528,232 +1.55(+2.22%)
Jul 15, 2008 68.33 70.31 67.71 69.58 18,965,118 +0.94(+1.37%)
Jul 14, 2008 69.75 70.17 68.47 68.64 14,727,582 -0.33(-0.48%)
Jul 11, 2008 68.79 69.88 68.09 68.97 15,655,512 -0.60(-0.86%)
Jul 10, 2008 68.14 69.77 68.14 69.57 17,801,900 +1.57(+2.31%)
Jul 09, 2008 70.15 70.31 68.00 68.00 16,833,508 -1.97(-2.81%)
Jul 08, 2008 68.08 70.02 68.08 69.96 17,376,984 +1.34(+1.96%)
Jul 07, 2008 67.55 69.26 67.55 68.62 16,168,456 +1.11(+1.64%)
Jul 04, 2008 67.74 68.21 66.58 67.51 10,832,532 +0.00(+0.00%)
Jul 03, 2008 67.74 68.21 66.58 67.51 10,832,532 +0.25(+0.37%)
Jul 02, 2008 66.87 68.08 66.71 67.26 14,330,728 -0.10(-0.14%)
Jul 01, 2008 66.36 67.41 65.85 67.36 17,831,780 +0.42(+0.62%)
Jun 30, 2008 67.79 67.89 66.72 66.94 14,943,050 -0.86(-1.27%)
Jun 27, 2008 68.35 68.93 66.79 67.80 20,647,176 -0.61(-0.89%)
Jun 26, 2008 69.71 69.93 68.20 68.41 17,194,546 -1.95(-2.77%)
Jun 25, 2008 69.84 71.06 69.58 70.36 12,627,820 +0.63(+0.91%)
Jun 24, 2008 69.51 70.17 68.84 69.72 13,374,026 +0.00(+0.00%)
Jun 23, 2008 69.46 70.31 69.12 69.72 10,381,209 +0.41(+0.59%)
Jun 20, 2008 70.49 70.60 69.18 69.32 17,042,854 -1.29(-1.82%)
Jun 19, 2008 69.84 70.94 69.10 70.60 13,404,660 +0.49(+0.69%)
Jun 18, 2008 70.34 70.84 69.86 70.12 11,712,622 -0.53(-0.75%)
Jun 17, 2008 71.78 71.78 70.38 70.65 9,345,581 -0.91(-1.27%)
Jun 16, 2008 70.85 71.80 70.39 71.56 11,120,893 +0.32(+0.44%)
Jun 13, 2008 70.27 71.48 70.11 71.24 11,296,332 +1.30(+1.86%)
Jun 12, 2008 69.94 70.64 69.54 69.94 11,949,751 +0.34(+0.49%)
Jun 11, 2008 71.10 71.10 69.38 69.60 12,762,561 -1.52(-2.14%)
Jun 10, 2008 70.86 71.57 70.38 71.12 9,533,737 +0.05(+0.06%)
Jun 09, 2008 70.81 71.26 70.06 71.08 9,887,721 +0.52(+0.74%)
Jun 06, 2008 72.16 72.37 70.45 70.56 13,931,577 -1.99(-2.75%)
Jun 05, 2008 71.95 72.87 71.84 72.55 10,895,908 +0.52(+0.72%)
Jun 04, 2008 72.21 72.57 71.41 72.03 11,389,668 -0.16(-0.23%)
Jun 03, 2008 71.99 72.85 71.98 72.20 12,817,049 +0.27(+0.38%)
Jun 02, 2008 72.56 73.06 71.55 71.93 13,456,138 -1.17(-1.60%)
May 30, 2008 72.98 73.41 72.74 73.09 15,321,801 -0.16(-0.22%)
May 29, 2008 72.72 73.41 72.66 73.25 13,389,267 +0.10(+0.13%)
May 28, 2008 72.00 73.16 71.72 73.16 17,486,826 +1.25(+1.74%)
May 27, 2008 70.03 71.94 70.03 71.90 12,375,998 +1.76(+2.51%)
May 26, 2008 70.23 70.54 69.90 70.14 0 +0.00(+0.00%)
May 23, 2008 70.23 70.54 69.90 70.14 8,325,000 -0.28(-0.40%)
May 22, 2008 69.77 70.79 69.77 70.42 8,908,894 +0.61(+0.87%)
May 21, 2008 70.62 71.38 69.47 69.81 14,758,490 -0.88(-1.25%)
May 20, 2008 71.19 71.19 70.28 70.69 12,426,330 -0.74(-1.04%)
May 19, 2008 72.11 72.41 71.19 71.43 11,306,815 -0.75(-1.04%)
May 16, 2008 72.55 72.56 71.61 72.19 11,283,022 -0.36(-0.50%)
May 15, 2008 71.91 72.67 71.67 72.55 12,798,494 +0.53(+0.74%)
May 14, 2008 71.45 72.76 71.27 72.02 15,739,656 +0.53(+0.74%)
May 13, 2008 70.66 71.55 70.61 71.49 17,164,192 +0.76(+1.07%)
May 12, 2008 69.93 71.15 69.78 70.73 15,352,139 +0.67(+0.95%)
May 09, 2008 70.24 70.40 69.82 70.06 9,742,646 -0.49(-0.69%)
May 08, 2008 70.14 70.69 69.86 70.55 17,342,268 +0.44(+0.63%)
May 07, 2008 69.34 70.58 69.13 70.11 20,198,116 +0.75(+1.07%)
May 06, 2008 68.62 69.66 68.21 69.36 10,465,581 +0.45(+0.65%)
May 05, 2008 69.06 69.60 68.75 68.92 11,260,392 -0.65(-0.93%)
May 02, 2008 69.63 70.03 68.76 69.57 12,247,334 -0.24(-0.35%)
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.