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 (%)
Jun 29, 2007 59.92 60.19 58.79 59.44 12,427,511 -0.40(-0.66%)
Jun 28, 2007 59.59 60.38 59.42 59.83 9,616,580 +0.29(+0.49%)
Jun 27, 2007 59.16 59.56 58.96 59.54 9,568,593 +0.06(+0.09%)
Jun 26, 2007 59.35 59.90 59.20 59.48 9,260,135 +0.13(+0.22%)
Jun 25, 2007 59.16 59.73 59.02 59.35 15,009,649 +0.37(+0.63%)
Jun 22, 2007 59.84 60.11 58.98 58.98 19,163,216 -1.22(-2.03%)
Jun 21, 2007 59.86 60.43 59.64 60.20 9,882,364 +0.34(+0.57%)
Jun 20, 2007 60.15 60.44 59.83 59.86 11,584,022 -0.28(-0.47%)
Jun 19, 2007 59.26 60.24 59.24 60.15 10,214,019 +0.66(+1.11%)
Jun 18, 2007 59.45 59.67 59.24 59.48 11,285,479 +0.14(+0.23%)
Jun 15, 2007 58.86 59.41 58.67 59.35 16,702,630 +0.70(+1.19%)
Jun 14, 2007 58.23 58.87 58.06 58.65 9,148,048 +0.41(+0.71%)
Jun 13, 2007 58.08 58.32 57.66 58.24 11,400,399 +0.44(+0.76%)
Jun 12, 2007 58.23 58.27 57.69 57.80 9,877,937 -0.50(-0.85%)
Jun 11, 2007 58.10 58.73 57.89 58.29 9,132,827 +0.08(+0.15%)
Jun 08, 2007 57.59 58.29 57.46 58.21 14,548,731 +0.72(+1.25%)
Jun 07, 2007 57.84 58.26 57.36 57.49 25,479,574 -0.34(-0.60%)
Jun 06, 2007 59.38 59.59 57.82 57.84 54,487,888 -1.94(-3.24%)
Jun 05, 2007 59.99 60.17 59.60 59.77 9,289,352 -0.22(-0.37%)
Jun 04, 2007 60.15 60.20 59.63 59.99 8,098,315 -0.18(-0.29%)
Jun 01, 2007 60.20 60.56 59.87 60.17 9,365,652 -0.03(-0.06%)
May 31, 2007 60.51 60.81 59.86 60.20 9,041,451 -0.19(-0.31%)
May 30, 2007 59.81 60.48 59.42 60.39 13,105,067 +0.58(+0.96%)
May 29, 2007 59.58 60.22 59.47 59.81 9,598,164 +0.41(+0.69%)
May 25, 2007 58.82 59.54 58.65 59.40 10,842,092 +0.69(+1.18%)
May 24, 2007 59.63 59.85 58.49 58.71 12,265,216 -0.92(-1.54%)
May 23, 2007 60.31 60.43 59.44 59.63 7,785,527 -0.63(-1.05%)
May 22, 2007 60.42 60.57 59.87 60.26 9,409,264 -0.19(-0.32%)
May 21, 2007 60.99 60.99 60.35 60.45 13,301,797 -0.54(-0.88%)
May 18, 2007 59.92 61.02 59.64 60.99 17,454,830 +1.51(+2.54%)
May 17, 2007 59.61 59.99 59.15 59.47 13,670,811 -0.32(-0.53%)
May 16, 2007 59.27 59.80 59.03 59.79 9,939,927 +0.59(+0.99%)
May 15, 2007 59.52 59.75 59.13 59.20 10,808,803 -0.42(-0.70%)
May 14, 2007 59.85 60.00 59.18 59.62 10,150,805 -0.23(-0.39%)
May 11, 2007 59.12 59.86 59.11 59.85 10,670,421 +0.73(+1.24%)
May 10, 2007 58.57 59.36 58.57 59.12 15,865,258 +0.17(+0.29%)
May 09, 2007 58.68 59.16 58.56 58.95 14,888,330 +0.62(+1.06%)
May 08, 2007 57.89 58.39 57.72 58.33 10,562,319 +0.07(+0.13%)
May 07, 2007 58.06 58.26 57.83 58.26 9,951,560 +0.11(+0.19%)
May 04, 2007 58.03 58.19 57.74 58.15 9,676,490 +0.09(+0.16%)
May 03, 2007 57.46 58.17 57.24 58.06 12,959,425 +0.33(+0.57%)
May 02, 2007 58.06 58.25 57.68 57.73 12,076,773 -0.54(-0.92%)
May 01, 2007 57.64 58.26 57.63 58.26 15,352,187 +0.54(+0.94%)
Apr 30, 2007 57.10 58.17 57.02 57.72 17,796,400 +0.59(+1.03%)
Apr 27, 2007 56.64 57.14 56.51 57.14 10,874,601 +0.15(+0.27%)
Apr 26, 2007 57.04 57.32 56.59 56.98 15,248,674 -0.32(-0.55%)
Apr 25, 2007 55.76 57.43 55.76 57.30 26,255,066 +1.68(+3.02%)
Apr 24, 2007 54.91 56.42 54.91 55.62 38,047,684 +1.85(+3.45%)
Apr 23, 2007 53.74 54.06 53.68 53.77 12,833,085 +0.36(+0.67%)
Apr 20, 2007 53.66 53.74 53.04 53.41 16,539,009 +0.16(+0.31%)
Apr 19, 2007 53.37 53.58 53.09 53.25 16,725,380 -0.29(-0.54%)
Apr 18, 2007 53.54 54.16 53.31 53.54 28,104,152 -1.31(-2.39%)
Apr 17, 2007 54.38 55.15 54.23 54.85 18,174,330 +0.53(+0.98%)
Apr 16, 2007 53.65 54.38 53.49 54.32 12,156,140 +0.71(+1.32%)
Apr 13, 2007 54.07 54.07 53.42 53.61 10,673,490 -0.42(-0.77%)
Apr 12, 2007 53.67 54.11 53.39 54.03 12,546,041 +0.29(+0.54%)
Apr 11, 2007 54.50 54.61 53.62 53.74 10,519,422 -0.73(-1.35%)
Apr 10, 2007 54.44 54.67 54.31 54.48 6,368,202 -0.09(-0.17%)
Apr 09, 2007 54.46 54.75 54.28 54.57 8,589,000 +0.06(+0.10%)
Apr 05, 2007 54.20 54.64 54.07 54.51 5,855,934 +0.17(+0.32%)
Apr 04, 2007 54.10 54.47 53.97 54.33 7,574,635 +0.06(+0.11%)
Apr 03, 2007 53.90 54.35 53.84 54.27 10,147,617 +0.50(+0.93%)
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.