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 (%)
Mar 31, 2008 64.47 65.44 64.01 65.02 17,194,842 +0.32(+0.50%)
Mar 28, 2008 65.43 65.93 64.50 64.70 11,688,319 -0.54(-0.82%)
Mar 27, 2008 65.52 65.62 64.67 65.24 14,939,785 -0.78(-1.19%)
Mar 26, 2008 66.41 66.62 64.92 66.02 17,029,058 -0.60(-0.90%)
Mar 25, 2008 67.26 67.26 66.16 66.62 14,950,441 -0.62(-0.92%)
Mar 24, 2008 66.96 67.65 66.71 67.24 14,870,371 +0.41(+0.62%)
Mar 21, 2008 66.13 66.91 65.88 66.83 20,217,794 +0.00(+0.00%)
Mar 20, 2008 66.13 66.91 65.88 66.83 20,217,440 +0.78(+1.19%)
Mar 19, 2008 66.80 66.92 65.88 66.04 16,493,046 -0.83(-1.24%)
Mar 18, 2008 65.85 66.88 64.27 66.87 17,649,540 +1.62(+2.48%)
Mar 17, 2008 63.82 66.10 63.82 65.26 16,434,175 +0.25(+0.38%)
Mar 14, 2008 65.55 65.80 63.64 65.01 17,237,082 -0.45(-0.69%)
Mar 13, 2008 65.34 65.95 64.18 65.46 16,908,260 -0.66(-0.99%)
Mar 12, 2008 65.76 66.64 65.01 66.11 16,083,607 +0.33(+0.50%)
Mar 11, 2008 65.40 65.83 64.40 65.79 19,464,426 +1.40(+2.18%)
Mar 10, 2008 63.88 65.50 63.88 64.39 17,519,966 +0.04(+0.06%)
Mar 07, 2008 63.17 64.80 63.14 64.35 14,386,858 +0.80(+1.26%)
Mar 06, 2008 64.98 65.03 63.39 63.54 14,198,181 -1.62(-2.49%)
Mar 05, 2008 65.74 65.74 64.52 65.17 14,935,086 -0.18(-0.28%)
Mar 04, 2008 64.04 65.35 63.67 65.35 15,216,270 +0.84(+1.30%)
Mar 03, 2008 64.30 64.84 64.09 64.51 11,218,876 +0.21(+0.32%)
Feb 29, 2008 64.40 65.02 64.01 64.30 15,006,863 -0.78(-1.20%)
Feb 28, 2008 65.28 65.45 64.70 65.08 12,797,262 -0.69(-1.05%)
Feb 27, 2008 64.29 65.87 63.77 65.77 20,992,006 +1.17(+1.82%)
Feb 26, 2008 61.85 64.94 61.59 64.60 33,026,338 +2.43(+3.91%)
Feb 25, 2008 60.67 62.30 60.67 62.17 14,445,417 +1.14(+1.86%)
Feb 22, 2008 60.51 61.26 59.70 61.03 14,019,103 +0.64(+1.07%)
Feb 21, 2008 61.05 61.90 60.11 60.39 14,746,568 -0.52(-0.85%)
Feb 20, 2008 59.54 61.11 59.03 60.91 13,583,226 +1.61(+2.71%)
Feb 19, 2008 60.39 60.78 59.09 59.30 13,061,353 -0.66(-1.09%)
Feb 18, 2008 59.45 60.00 59.30 59.95 0 +0.00(+0.00%)
Feb 15, 2008 59.45 60.00 59.30 59.95 11,041,347 +0.02(+0.03%)
Feb 14, 2008 60.96 61.27 59.58 59.94 12,997,997 -1.29(-2.11%)
Feb 13, 2008 60.50 61.52 60.31 61.23 11,701,204 +1.07(+1.77%)
Feb 12, 2008 59.39 60.61 59.13 60.16 13,546,248 +0.79(+1.32%)
Feb 11, 2008 58.20 59.61 58.10 59.38 10,798,329 +1.06(+1.81%)
Feb 08, 2008 57.71 58.55 57.64 58.32 10,775,857 +0.53(+0.91%)
Feb 07, 2008 58.11 58.73 56.81 57.80 19,930,788 -0.71(-1.21%)
Feb 06, 2008 59.33 60.14 58.50 58.50 14,637,074 -0.81(-1.36%)
Feb 05, 2008 60.46 61.02 59.12 59.31 16,022,927 -1.64(-2.70%)
Feb 04, 2008 61.37 61.56 60.12 60.95 10,598,495 -0.65(-1.05%)
Feb 01, 2008 60.52 61.78 59.78 61.60 14,249,055 +1.11(+1.84%)
Jan 31, 2008 58.85 60.98 58.56 60.49 16,035,605 +0.82(+1.38%)
Jan 30, 2008 59.78 60.79 59.22 59.67 13,160,483 -0.25(-0.42%)
Jan 29, 2008 59.58 60.31 59.07 59.92 11,715,296 +0.60(+1.01%)
Jan 28, 2008 58.98 59.73 58.64 59.32 13,915,093 +0.29(+0.50%)
Jan 25, 2008 60.87 60.87 58.79 59.03 17,752,140 -1.35(-2.24%)
Jan 24, 2008 60.08 60.72 59.12 60.38 23,065,698 +0.46(+0.76%)
Jan 23, 2008 56.27 60.05 55.63 59.92 34,653,864 +2.76(+4.82%)
Jan 22, 2008 55.66 58.22 55.66 57.16 26,797,534 -1.23(-2.11%)
Jan 21, 2008 60.27 60.27 57.89 58.39 0 +0.00(+0.00%)
Jan 18, 2008 60.27 60.27 57.89 58.39 42,269,908 +1.30(+2.27%)
Jan 17, 2008 57.60 58.42 56.50 57.10 21,151,228 -0.30(-0.52%)
Jan 16, 2008 56.55 58.09 56.55 57.39 23,075,462 -0.11(-0.20%)
Jan 15, 2008 57.62 59.09 57.17 57.51 20,598,268 -0.62(-1.07%)
Jan 14, 2008 59.30 59.63 57.23 58.13 31,889,364 +2.97(+5.39%)
Jan 11, 2008 56.02 56.17 54.80 55.16 15,865,365 -1.27(-2.25%)
Jan 10, 2008 55.00 56.96 54.86 56.43 18,830,892 +0.91(+1.64%)
Jan 09, 2008 55.21 55.99 54.87 55.52 19,339,924 +0.41(+0.74%)
Jan 08, 2008 56.50 56.69 54.88 55.11 16,705,516 -1.39(-2.46%)
Jan 07, 2008 56.62 57.04 55.93 56.50 22,400,306 -0.61(-1.07%)
Jan 04, 2008 58.71 58.71 56.75 57.11 19,539,050 -2.13(-3.59%)
Jan 03, 2008 59.20 59.62 58.72 59.24 13,331,906 +0.12(+0.20%)
Jan 02, 2008 61.55 61.55 58.83 59.12 16,827,838 -1.93(-3.15%)
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.