International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 46.17 46.57 46.07 46.24 7,938,649 -0.04(-0.09%)
Sep 29, 2006 46.25 46.76 46.18 46.28 8,447,553 -0.03(-0.06%)
Sep 28, 2006 46.22 46.51 46.15 46.30 8,132,720 -0.06(-0.12%)
Sep 27, 2006 46.31 46.69 46.15 46.36 10,414,641 -0.23(-0.50%)
Sep 26, 2006 46.25 46.68 46.14 46.59 8,706,255 +0.28(+0.61%)
Sep 25, 2006 46.11 46.47 45.90 46.31 10,062,977 +0.45(+0.97%)
Sep 22, 2006 46.17 46.38 45.75 45.86 7,702,967 -0.23(-0.49%)
Sep 21, 2006 46.65 47.01 45.94 46.09 15,775,306 -1.02(-2.17%)
Sep 20, 2006 46.52 47.32 46.42 47.11 13,323,927 +0.88(+1.89%)
Sep 19, 2006 46.29 46.36 45.98 46.24 9,010,464 -0.21(-0.45%)
Sep 18, 2006 46.76 46.99 46.41 46.44 7,822,313 -0.40(-0.84%)
Sep 15, 2006 46.99 47.21 46.76 46.84 14,526,597 +0.27(+0.57%)
Sep 14, 2006 46.25 46.87 46.16 46.57 7,552,633 +0.15(+0.32%)
Sep 13, 2006 46.45 46.70 46.22 46.43 8,712,275 -0.04(-0.09%)
Sep 12, 2006 45.82 46.59 45.78 46.47 10,132,389 +0.76(+1.67%)
Sep 11, 2006 45.52 45.86 45.32 45.70 7,639,398 +0.15(+0.33%)
Sep 08, 2006 44.95 45.67 44.81 45.55 7,965,741 +0.71(+1.59%)
Sep 07, 2006 45.12 45.39 44.79 44.84 6,919,780 -0.50(-1.10%)
Sep 06, 2006 45.34 45.57 45.28 45.34 6,600,520 -0.32(-0.71%)
Sep 05, 2006 45.85 46.05 45.52 45.66 7,027,085 -0.32(-0.69%)
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.