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 (%)
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%)
Nov 03, 2008 52.32 53.46 52.05 52.34 13,610,167 -0.16(-0.31%)
Oct 31, 2008 51.34 53.19 50.28 52.50 18,604,082 +1.29(+2.51%)
Oct 30, 2008 51.40 52.18 50.21 51.22 21,308,560 +1.41(+2.82%)
Oct 29, 2008 49.55 51.39 48.71 49.81 22,474,502 +0.52(+1.05%)
Oct 28, 2008 45.97 49.48 44.91 49.29 25,154,538 +4.30(+9.57%)
Oct 27, 2008 45.33 47.72 44.62 44.99 19,657,344 -1.36(-2.94%)
Oct 24, 2008 44.77 47.61 44.51 46.35 21,758,716 -1.29(-2.70%)
Oct 23, 2008 47.49 48.51 45.74 47.64 21,882,146 +0.42(+0.90%)
Oct 22, 2008 49.13 49.47 45.63 47.21 25,145,120 -2.97(-5.92%)
Oct 21, 2008 52.08 52.22 50.02 50.18 17,204,892 -2.06(-3.95%)
Oct 20, 2008 52.08 52.70 50.45 52.24 17,259,328 +0.98(+1.91%)
Oct 17, 2008 51.82 54.16 49.53 51.27 26,971,366 -0.42(-0.81%)
Oct 16, 2008 50.48 51.96 47.64 51.69 28,814,610 +1.82(+3.66%)
Oct 15, 2008 52.39 53.81 49.53 49.86 20,055,010 -3.00(-5.67%)
Oct 14, 2008 54.45 55.91 51.96 52.86 26,762,930 +0.78(+1.51%)
Oct 13, 2008 51.08 52.87 49.10 52.08 30,282,092 +2.52(+5.08%)
Oct 10, 2008 49.36 51.76 47.16 49.56 0 -0.71(-1.40%)
Oct 09, 2008 53.81 53.83 49.83 50.26 37,703,896 -0.88(-1.71%)
Oct 08, 2008 51.68 55.05 50.82 51.14 31,912,156 -2.88(-5.33%)
Oct 07, 2008 57.32 57.95 53.22 54.02 20,214,534 -2.81(-4.94%)
Oct 06, 2008 57.16 58.17 54.55 56.82 20,401,038 -1.59(-2.73%)
Oct 03, 2008 59.39 62.66 58.19 58.42 0 -0.73(-1.24%)
Oct 02, 2008 61.26 62.10 58.19 59.15 20,289,104 -3.04(-4.89%)
Oct 01, 2008 65.23 65.96 60.85 62.20 23,257,838 -3.86(-5.84%)
Sep 30, 2008 65.41 66.05 63.14 66.05 33,629,112 +1.41(+2.18%)
Sep 29, 2008 66.32 66.88 62.09 64.64 16,777,350 -2.80(-4.15%)
Sep 26, 2008 66.19 68.34 66.08 67.44 0 -0.39(-0.57%)
Sep 25, 2008 66.50 68.89 65.58 67.83 11,578,627 +2.06(+3.13%)
Sep 24, 2008 66.04 66.74 64.53 65.77 11,640,857 +0.62(+0.95%)
Sep 23, 2008 65.63 66.74 64.46 65.15 14,188,369 -0.48(-0.73%)
Sep 22, 2008 66.89 67.85 65.52 65.63 15,660,179 -1.49(-2.22%)
Sep 19, 2008 67.54 70.03 66.36 67.12 0 +1.08(+1.64%)
Sep 18, 2008 63.77 66.73 62.71 66.04 28,398,936 +3.08(+4.90%)
Sep 17, 2008 64.83 65.23 62.47 62.95 21,746,056 -2.59(-3.95%)
Sep 16, 2008 64.23 66.44 64.00 65.54 23,951,282 +0.49(+0.75%)
Sep 15, 2008 65.15 66.87 65.05 65.05 17,594,296 -2.13(-3.18%)
Sep 12, 2008 67.01 67.36 65.97 67.19 11,749,171 -0.13(-0.19%)
Sep 11, 2008 65.85 67.41 65.57 67.32 17,242,014 +0.66(+0.98%)
Sep 10, 2008 65.74 67.74 65.57 66.66 20,990,006 +1.69(+2.61%)
Sep 09, 2008 66.52 66.70 64.95 64.97 14,354,324 -1.27(-1.92%)
Sep 08, 2008 66.64 66.80 65.02 66.24 18,509,894 +1.67(+2.59%)
Sep 05, 2008 64.47 65.00 63.91 64.57 0 -0.38(-0.58%)
Sep 04, 2008 66.63 67.15 64.89 64.95 17,944,598 -1.89(-2.82%)
Sep 03, 2008 66.83 67.01 65.03 66.83 20,039,194 -0.04(-0.06%)
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.