Indicators

International Business Machines (NY: IBM )

217.70 +3.81 (+1.78%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	54.19	56.31	54.13	55.30	25,500,830	+1.35(+2.51%)
Mar 30, 2009	52.51	54.07	52.39	53.94	19,210,566	-2.43(-4.31%)
Mar 26, 2009	56.20	56.60	55.79	56.38	20,035,742	+0.47(+0.85%)
Mar 25, 2009	56.20	56.99	54.84	55.90	21,055,952	-0.20(-0.36%)
Mar 24, 2009	55.75	56.81	55.66	56.10	16,377,120	-0.23(-0.42%)
Mar 23, 2009	54.66	56.34	54.59	56.34	21,739,878	+3.54(+6.70%)
Mar 20, 2009	53.17	54.22	52.61	52.80	21,367,798	-0.01(-0.02%)
Mar 19, 2009	52.98	53.28	52.23	52.81	17,342,998	+0.33(+0.63%)
Mar 18, 2009	51.06	53.02	51.03	52.48	31,459,516	-0.55(-1.03%)
Mar 17, 2009	52.00	53.02	51.62	53.02	20,132,078	+0.96(+1.85%)
Mar 16, 2009	52.31	53.08	51.67	52.06	20,666,202	+0.49(+0.95%)
Mar 13, 2009	51.59	51.74	50.96	51.57	0	-0.02(-0.04%)
Mar 12, 2009	50.56	51.71	49.93	51.59	20,726,962	+1.02(+2.01%)
Mar 11, 2009	49.94	51.10	49.49	50.58	20,717,636	+0.78(+1.57%)
Mar 10, 2009	48.57	49.79	47.73	49.79	27,885,844	+2.15(+4.52%)
Mar 09, 2009	48.34	49.54	47.38	47.64	23,044,334	-1.33(-2.72%)
Mar 06, 2009	49.92	50.37	47.83	48.97	0	-0.95(-1.91%)
Mar 05, 2009	50.30	51.46	49.66	49.93	26,164,462	-1.15(-2.25%)
Mar 04, 2009	50.78	52.07	50.00	51.07	26,969,370	+0.28(+0.55%)

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.