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 (%)
May 28, 2010	72.58	73.17	72.02	72.58	12,809,739	-0.65(-0.89%)
May 27, 2010	72.46	73.23	72.30	73.23	13,333,506	+1.83(+2.56%)
May 26, 2010	72.37	72.97	71.27	71.40	6,742	-0.75(-1.04%)
May 25, 2010	70.38	72.40	70.38	72.15	7,241	+0.04(+0.06%)
May 24, 2010	72.58	73.02	71.87	72.11	11,853,964	-0.56(-0.77%)
May 21, 2010	70.78	72.78	70.34	72.67	21,813,736	-1.08(-1.47%)
May 20, 2010	73.72	74.14	71.66	73.76	2,873	-0.91(-1.22%)
May 19, 2010	74.96	75.62	74.06	74.67	14,962,480	-0.63(-0.84%)
May 18, 2010	76.06	76.48	75.27	75.30	161,699	-0.28(-0.38%)
May 17, 2010	75.72	76.35	74.57	75.58	15,401,325	-0.43(-0.57%)
May 14, 2010	76.02	76.29	74.98	76.02	17,121,192	-0.17(-0.22%)
May 13, 2010	75.86	77.12	75.82	76.18	18,117,842	-0.70(-0.90%)
May 12, 2010	73.68	76.98	73.59	76.88	28,693,974	+3.35(+4.56%)
May 11, 2010	73.99	74.41	73.44	73.52	11,215,897	+0.36(+0.49%)
May 10, 2010	72.94	73.25	72.64	73.16	14,607,087	+2.42(+3.42%)
May 07, 2010	71.48	72.08	69.53	70.75	18,268,476	+1.12(+1.61%)
May 06, 2010	71.97	74.13	67.21	69.63	5,220	-3.85(-5.24%)
May 05, 2010	73.51	73.90	73.14	73.48	10,534,180	-0.38(-0.52%)
May 04, 2010	74.30	74.33	72.97	73.86	14,371,730	-0.85(-1.14%)

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.