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 (%)
Jan 30, 2009 52.36 53.07 51.81 52.04 0 -0.49(-0.93%)
Jan 29, 2009 53.13 53.70 52.25 52.52 16,263,295 -1.31(-2.44%)
Jan 28, 2009 52.63 53.90 52.18 53.84 23,623,240 +1.79(+3.45%)
Jan 27, 2009 52.10 52.22 51.38 52.04 15,359,836 +0.03(+0.07%)
Jan 26, 2009 50.97 52.61 50.83 52.01 17,332,520 +1.20(+2.36%)
Jan 23, 2009 50.19 51.50 49.86 50.81 18,064,624 -0.33(-0.64%)
Jan 22, 2009 51.00 51.52 50.03 51.14 21,753,208 -0.77(-1.48%)
Jan 21, 2009 48.99 52.01 48.83 51.90 43,866,168 +5.36(+11.52%)
Jan 20, 2009 48.12 48.21 46.42 46.55 24,319,474 -1.67(-3.46%)
Jan 16, 2009 48.04 48.68 47.17 48.21 19,806,892 +0.45(+0.95%)
Jan 15, 2009 47.47 48.16 46.70 47.76 20,668,598 +0.53(+1.12%)
Jan 14, 2009 47.81 48.16 46.62 47.23 16,679,541 -1.22(-2.52%)
Jan 13, 2009 48.54 49.16 48.14 48.45 13,486,534 -0.21(-0.43%)
Jan 12, 2009 48.02 49.17 47.93 48.66 14,218,433 +0.57(+1.19%)
Jan 09, 2009 49.42 49.68 47.83 48.09 13,104,556 -1.41(-2.84%)
Jan 08, 2009 49.86 50.04 48.82 49.50 12,737,320 -0.35(-0.69%)
Jan 07, 2009 49.87 50.42 49.46 49.84 14,891,972 -0.82(-1.61%)
Jan 06, 2009 49.46 51.33 49.04 50.66 16,997,530 +1.37(+2.78%)
Jan 05, 2009 49.07 49.78 48.93 49.29 14,646,335 -0.31(-0.63%)
Jan 02, 2009 47.63 49.73 47.63 49.61 13,312,340 +1.82(+3.81%)
Jan 01, 2009 47.41 48.26 47.41 47.78 0 +0.00(+0.00%)
Dec 31, 2008 47.41 48.26 47.41 47.78 11,743,705 +0.35(+0.73%)
Dec 30, 2008 46.46 47.49 46.28 47.44 10,170,388 +1.31(+2.83%)
Dec 29, 2008 46.40 46.40 45.24 46.13 10,679,877 -0.05(-0.10%)
Dec 26, 2008 45.95 46.44 45.73 46.18 5,464,759 +0.46(+1.01%)
Dec 24, 2008 45.73 46.11 45.38 45.72 4,261,552 -0.05(-0.10%)
Dec 23, 2008 46.76 47.02 45.49 45.76 11,247,866 -0.79(-1.70%)
Dec 22, 2008 47.28 47.38 45.60 46.55 12,477,521 -0.87(-1.83%)
Dec 19, 2008 48.38 48.38 47.11 47.42 23,070,534 -0.27(-0.57%)
Dec 18, 2008 48.70 49.19 47.10 47.69 14,142,250 -1.04(-2.14%)
Dec 17, 2008 48.51 49.55 48.06 48.74 15,239,014 -0.32(-0.65%)
Dec 16, 2008 47.19 49.30 47.05 49.05 20,380,608 +2.06(+4.39%)
Dec 15, 2008 46.85 47.43 45.42 46.99 15,584,376 +0.32(+0.69%)
Dec 12, 2008 44.67 47.09 44.32 46.67 18,288,326 +0.92(+2.01%)
Dec 11, 2008 46.27 47.04 45.29 45.75 18,821,306 -1.29(-2.75%)
Dec 10, 2008 47.66 48.25 46.46 47.04 14,419,821 +0.10(+0.21%)
Dec 09, 2008 47.59 48.51 46.67 46.95 16,484,885 -1.23(-2.56%)
Dec 08, 2008 46.88 48.76 46.40 48.18 19,687,070 +2.42(+5.30%)
Dec 05, 2008 43.59 46.27 42.76 45.76 19,747,642 +1.79(+4.07%)
Dec 04, 2008 45.44 45.89 43.25 43.97 19,222,722 -1.83(-4.00%)
Dec 03, 2008 44.35 45.99 43.71 45.80 17,186,398 +0.47(+1.04%)
Dec 02, 2008 44.17 45.42 43.23 45.33 16,389,269 +1.67(+3.82%)
Dec 01, 2008 45.96 46.19 43.60 43.66 18,079,714 -2.67(-5.76%)
Nov 28, 2008 45.99 46.50 45.48 46.33 6,884,325 -0.04(-0.09%)
Nov 26, 2008 45.15 46.44 44.63 46.37 14,514,086 +0.58(+1.26%)
Nov 25, 2008 46.20 46.78 44.41 45.79 22,050,896 +0.43(+0.95%)
Nov 24, 2008 43.00 46.61 42.58 45.36 26,460,300 +2.84(+6.69%)
Nov 21, 2008 41.30 43.71 39.46 42.51 34,881,964 +1.78(+4.38%)
Nov 20, 2008 42.58 44.51 40.03 40.73 31,059,966 -2.40(-5.57%)
Nov 19, 2008 45.38 45.99 43.00 43.13 22,203,548 -2.33(-5.13%)
Nov 18, 2008 44.93 45.95 43.72 45.47 22,986,134 +1.48(+3.36%)
Nov 17, 2008 45.08 45.27 43.81 43.99 18,181,438 -1.62(-3.55%)
Nov 14, 2008 46.91 48.49 45.14 45.61 0 -2.20(-4.61%)
Nov 13, 2008 45.21 47.91 42.81 47.81 26,603,256 +2.54(+5.61%)
Nov 12, 2008 45.84 46.78 45.18 45.27 20,023,094 -1.70(-3.63%)
Nov 11, 2008 47.26 47.86 45.56 46.98 17,636,868 -0.64(-1.35%)
Nov 10, 2008 49.96 50.02 46.98 47.62 17,059,640 -1.36(-2.78%)
Nov 07, 2008 48.70 49.23 47.83 48.98 13,963,313 +0.64(+1.32%)
Nov 06, 2008 49.78 50.43 47.85 48.34 22,055,258 -2.45(-4.82%)
Nov 05, 2008 52.48 52.75 50.66 50.79 15,417,382 -1.95(-3.70%)
Nov 04, 2008 53.52 53.52 52.00 52.75 18,015,436 +0.41(+0.78%)
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.