Indicators

International Business Machines (NY: IBM )

169.90 +1.52 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	55.67	56.17	55.57	55.76	7,764,104	+0.10(+0.19%)
Dec 28, 2006	55.73	55.90	55.59	55.65	7,844,256	-0.13(-0.24%)
Dec 27, 2006	55.27	55.80	55.25	55.78	7,966,052	+0.88(+1.61%)
Dec 26, 2006	54.52	54.99	54.48	54.90	3,970,480	+0.24(+0.43%)
Dec 22, 2006	54.95	55.08	54.66	54.66	5,282,184	-0.38(-0.69%)
Dec 21, 2006	54.97	55.38	54.83	55.04	7,676,460	-0.05(-0.09%)
Dec 20, 2006	55.15	55.38	54.92	55.10	6,371,378	+0.00(+0.00%)
Dec 19, 2006	54.58	55.32	54.47	55.10	8,595,768	+0.32(+0.59%)
Dec 18, 2006	54.49	55.19	54.41	54.77	13,913,148	+0.08(+0.15%)
Dec 15, 2006	54.87	54.98	54.55	54.69	14,090,180	-0.03(-0.06%)
Dec 14, 2006	54.50	54.93	54.26	54.73	8,092,030	+0.34(+0.62%)
Dec 13, 2006	54.40	54.71	54.23	54.39	11,223,530	+0.37(+0.69%)
Dec 12, 2006	53.72	54.44	53.55	54.02	13,588,011	+0.28(+0.51%)
Dec 11, 2006	53.79	54.15	53.70	53.74	6,027,422	-0.13(-0.23%)
Dec 08, 2006	53.75	54.17	53.64	53.87	7,213,670	-0.21(-0.39%)
Dec 07, 2006	53.95	54.19	53.69	54.08	7,511,277	+0.06(+0.12%)
Dec 06, 2006	54.22	54.45	53.95	54.02	10,366,950	-0.21(-0.38%)
Dec 05, 2006	53.67	54.31	53.63	54.22	11,998,738	+0.56(+1.04%)
Dec 04, 2006	53.09	53.92	52.94	53.67	13,082,008	+1.30(+2.48%)

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.