Indicators

International Business Machines (NY: IBM )

167.15 +0.88 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	47.81	48.18	47.76	47.90	7,545,255	-0.20(-0.41%)
Jul 28, 2005	47.95	48.19	47.79	48.09	10,785,134	-0.04(-0.08%)
Jul 27, 2005	48.09	48.28	47.53	48.13	8,472,055	-0.14(-0.30%)
Jul 26, 2005	48.29	48.41	48.12	48.28	7,915,696	-0.05(-0.09%)
Jul 25, 2005	48.20	48.51	48.16	48.32	7,767,415	-0.14(-0.28%)
Jul 22, 2005	48.20	48.57	48.13	48.46	7,963,613	+0.02(+0.05%)
Jul 21, 2005	48.55	48.75	47.86	48.44	14,401,727	-0.11(-0.24%)
Jul 20, 2005	47.75	48.76	47.63	48.55	16,245,046	+0.52(+1.08%)
Jul 19, 2005	48.62	48.85	48.04	48.04	24,654,896	+1.08(+2.31%)
Jul 18, 2005	47.05	48.17	46.88	46.95	15,168,920	-0.33(-0.69%)
Jul 15, 2005	47.31	47.49	46.79	47.28	13,319,328	-0.02(-0.05%)
Jul 14, 2005	47.06	47.45	47.06	47.30	14,891,176	+0.56(+1.19%)
Jul 13, 2005	46.58	46.92	46.58	46.74	19,759,184	+0.81(+1.76%)
Jul 12, 2005	45.45	46.19	45.44	45.94	19,071,794	+0.62(+1.37%)
Jul 11, 2005	45.57	45.64	45.06	45.32	12,522,339	-0.20(-0.43%)
Jul 08, 2005	44.41	45.64	44.27	45.51	23,419,162	+1.10(+2.48%)
Jul 07, 2005	43.13	44.50	43.04	44.41	18,743,694	+0.90(+2.07%)
Jul 06, 2005	42.93	43.70	42.70	43.51	13,955,664	+0.59(+1.36%)
Jul 05, 2005	42.69	43.03	42.56	42.92	9,028,936	+0.07(+0.16%)

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.