International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 54.78 55.28 54.68 54.86 7,890,132 +0.10(+0.19%)
Dec 28, 2006 54.84 55.01 54.71 54.76 7,971,585 -0.13(-0.24%)
Dec 27, 2006 54.38 54.91 54.37 54.89 8,095,358 +0.87(+1.61%)
Dec 26, 2006 53.65 54.11 53.61 54.02 4,034,929 +0.23(+0.43%)
Dec 22, 2006 54.07 54.20 53.79 53.79 5,367,924 -0.37(-0.69%)
Dec 21, 2006 54.09 54.50 53.95 54.16 7,801,065 -0.05(-0.09%)
Dec 20, 2006 54.27 54.50 54.05 54.22 6,474,799 +0.00(+0.00%)
Dec 19, 2006 53.71 54.44 53.60 54.22 8,735,295 +0.32(+0.59%)
Dec 18, 2006 53.62 54.31 53.54 53.90 14,138,988 +0.08(+0.15%)
Dec 15, 2006 54.00 54.10 53.68 53.82 14,318,892 -0.03(-0.06%)
Dec 14, 2006 53.63 54.06 53.39 53.85 8,223,380 +0.33(+0.62%)
Dec 13, 2006 53.53 53.84 53.37 53.52 11,405,711 +0.37(+0.69%)
Dec 12, 2006 52.86 53.57 52.69 53.15 13,808,572 +0.27(+0.51%)
Dec 11, 2006 52.93 53.28 52.84 52.88 6,125,259 -0.12(-0.23%)
Dec 08, 2006 52.89 53.31 52.79 53.01 7,330,763 -0.21(-0.39%)
Dec 07, 2006 53.09 53.33 52.83 53.22 7,633,201 +0.06(+0.12%)
Dec 06, 2006 53.36 53.58 53.09 53.15 10,535,227 -0.20(-0.38%)
Dec 05, 2006 52.81 53.45 52.77 53.36 12,193,502 +0.55(+1.04%)
Dec 04, 2006 52.24 53.06 52.10 52.81 13,294,356 +1.28(+2.48%)
Dec 01, 2006 51.45 51.91 51.14 51.53 9,642,255 -0.38(-0.73%)
Nov 30, 2006 51.59 52.23 51.53 51.91 11,411,731 +0.23(+0.44%)
Nov 29, 2006 51.59 51.76 51.40 51.69 8,186,018 +0.10(+0.19%)
Nov 28, 2006 51.19 51.71 51.07 51.59 8,787,177 -0.06(-0.11%)
Nov 27, 2006 52.36 52.66 51.46 51.65 11,127,177 -1.07(-2.04%)
Nov 24, 2006 52.55 52.94 52.51 52.72 3,772,686 -0.10(-0.18%)
Nov 22, 2006 52.46 52.94 52.41 52.81 5,934,908 +0.25(+0.47%)
Nov 21, 2006 52.53 52.76 52.44 52.57 5,433,441 -0.10(-0.18%)
Nov 20, 2006 52.86 52.97 52.53 52.66 8,872,348 -0.32(-0.60%)
Nov 17, 2006 52.76 53.11 52.70 52.98 9,298,028 +0.19(+0.36%)
Nov 16, 2006 52.56 52.86 52.30 52.79 7,386,540 +0.20(+0.39%)
Nov 15, 2006 52.57 52.68 52.26 52.58 7,388,842 -0.10(-0.19%)
Nov 14, 2006 51.96 52.68 51.76 52.68 10,399,413 +0.69(+1.33%)
Nov 13, 2006 51.70 52.20 51.62 52.00 7,717,310 +0.17(+0.34%)
Nov 10, 2006 52.13 52.15 51.75 51.82 9,508,035 -0.37(-0.71%)
Nov 09, 2006 52.29 52.63 52.17 52.19 8,001,687 -0.10(-0.18%)
Nov 08, 2006 52.10 52.48 51.96 52.29 10,663,604 -0.09(-0.17%)
Nov 07, 2006 52.19 52.75 52.19 52.38 12,935,432 +0.08(+0.16%)
Nov 06, 2006 51.67 52.37 51.67 52.30 11,050,860 +0.67(+1.30%)
Nov 03, 2006 51.82 52.15 51.49 51.62 7,984,511 -0.15(-0.29%)
Nov 02, 2006 51.84 51.93 51.53 51.78 8,667,830 -0.07(-0.13%)
Nov 01, 2006 52.24 52.34 51.67 51.84 10,351,073 -0.30(-0.57%)
Oct 31, 2006 51.67 52.34 51.67 52.14 16,410,285 +0.47(+0.91%)
Oct 30, 2006 51.00 51.96 50.71 51.67 9,905,384 +0.42(+0.82%)
Oct 27, 2006 51.34 51.89 51.15 51.26 10,341,511 -0.44(-0.85%)
Oct 26, 2006 51.86 51.92 51.53 51.70 8,836,403 -0.16(-0.32%)
Oct 25, 2006 51.51 51.95 51.36 51.86 10,840,499 +0.19(+0.37%)
Oct 24, 2006 51.34 51.93 51.28 51.67 16,330,071 -0.04(-0.08%)
Oct 23, 2006 50.86 51.96 50.83 51.71 15,692,614 +0.61(+1.19%)
Oct 20, 2006 50.85 51.22 50.57 51.10 13,088,068 +0.35(+0.69%)
Oct 19, 2006 50.71 51.38 50.44 50.75 18,904,870 +0.02(+0.04%)
Oct 18, 2006 51.11 51.98 50.67 50.73 49,360,824 +1.62(+3.30%)
Oct 17, 2006 48.75 49.66 48.69 49.10 23,546,624 +0.14(+0.28%)
Oct 16, 2006 48.61 49.47 48.43 48.97 15,286,766 +0.36(+0.73%)
Oct 13, 2006 47.69 48.69 47.69 48.61 13,791,396 +0.78(+1.63%)
Oct 12, 2006 47.55 47.95 47.49 47.83 8,254,545 +0.29(+0.61%)
Oct 11, 2006 47.52 47.83 47.32 47.55 9,226,491 +0.00(+0.00%)
Oct 10, 2006 47.27 47.79 47.19 47.55 8,345,206 +0.11(+0.23%)
Oct 09, 2006 46.95 47.48 46.87 47.44 7,950,867 +0.49(+1.03%)
Oct 06, 2006 46.83 47.31 46.59 46.95 9,457,215 +0.12(+0.27%)
Oct 05, 2006 46.77 46.99 46.65 46.83 8,776,729 -0.10(-0.22%)
Oct 04, 2006 46.11 47.01 46.10 46.93 11,034,746 +0.82(+1.78%)
Oct 03, 2006 46.24 46.46 46.06 46.11 8,567,608 -0.12(-0.27%)
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.