| International Business Machines Corp. | (NY: IBM) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2006 | 80.10 | 80.55 | 79.71 | 80.24 | 5,960,700 | -0.39(-0.48%) |
| Feb 27, 2006 | 79.97 | 80.89 | 79.95 | 80.63 | 3,787,000 | +0.53(+0.66%) |
| Feb 24, 2006 | 80.65 | 80.65 | 79.85 | 80.10 | 3,903,200 | -0.10(-0.12%) |
| Feb 23, 2006 | 81.20 | 81.34 | 80.04 | 80.20 | 4,979,400 | -1.15(-1.41%) |
| Feb 22, 2006 | 80.00 | 81.65 | 79.97 | 81.35 | 5,294,300 | +0.85(+1.06%) |
| Feb 21, 2006 | 80.10 | 80.75 | 79.97 | 80.50 | 5,838,000 | -0.21(-0.26%) |
| Feb 17, 2006 | 80.91 | 81.03 | 80.13 | 80.71 | 5,298,800 | -0.20(-0.25%) |
| Feb 16, 2006 | 80.68 | 80.91 | 80.13 | 80.91 | 5,310,500 | +0.06(+0.07%) |
| Feb 15, 2006 | 80.86 | 81.50 | 80.50 | 80.85 | 5,052,000 | -0.24(-0.30%) |
| Feb 14, 2006 | 80.55 | 81.45 | 80.35 | 81.09 | 6,075,500 | +0.65(+0.81%) |
| Feb 13, 2006 | 81.33 | 81.91 | 80.18 | 80.44 | 5,257,400 | -0.89(-1.09%) |
| Feb 10, 2006 | 80.40 | 81.46 | 80.20 | 81.33 | 5,371,900 | +0.93(+1.16%) |
| Feb 09, 2006 | 80.40 | 80.80 | 79.50 | 80.40 | 7,609,200 | -0.40(-0.50%) |
| Feb 08, 2006 | 80.58 | 80.90 | 80.24 | 80.80 | 5,029,200 | +0.95(+1.19%) |
| Feb 07, 2006 | 79.50 | 80.19 | 79.30 | 79.85 | 5,247,300 | +0.34(+0.43%) |
| Feb 06, 2006 | 79.94 | 79.95 | 78.93 | 79.51 | 9,568,500 | -0.46(-0.58%) |
| Feb 03, 2006 | 80.55 | 80.77 | 79.72 | 79.97 | 9,852,000 | -1.26(-1.55%) |
| Feb 02, 2006 | 81.45 | 81.59 | 80.90 | 81.23 | 6,198,000 | -0.71(-0.87%) |
| Feb 01, 2006 | 80.90 | 82.24 | 80.65 | 81.94 | 5,419,300 | +0.64(+0.79%) |
| Jan 31, 2006 | 81.50 | 82.00 | 81.17 | 81.30 | 6,771,600 | -0.33(-0.40%) |
| Jan 30, 2006 | 80.21 | 81.81 | 80.21 | 81.63 | 5,325,100 | +0.61(+0.75%) |
| Jan 27, 2006 | 80.75 | 81.77 | 80.75 | 81.02 | 6,103,400 | +0.30(+0.37%) |
| Jan 26, 2006 | 81.50 | 81.65 | 80.59 | 80.72 | 7,810,200 | -0.19(-0.23%) |
| Jan 25, 2006 | 81.05 | 81.62 | 80.61 | 80.91 | 6,374,300 | +0.06(+0.07%) |
| Jan 24, 2006 | 81.39 | 82.15 | 80.80 | 80.85 | 6,069,000 | -0.56(-0.69%) |
| Jan 23, 2006 | 81.33 | 81.92 | 80.92 | 81.41 | 6,114,100 | +0.05(+0.06%) |
| Jan 20, 2006 | 83.04 | 83.05 | 81.25 | 81.36 | 8,605,800 | -1.73(-2.08%) |
| Jan 19, 2006 | 84.14 | 84.39 | 83.02 | 83.09 | 6,483,500 | -0.71(-0.85%) |
| Jan 18, 2006 | 84.00 | 84.70 | 83.52 | 83.80 | 10,984,800 | +0.80(+0.96%) |
| Jan 17, 2006 | 82.80 | 83.16 | 82.54 | 83.00 | 8,718,400 | -0.17(-0.20%) |
| Jan 13, 2006 | 83.00 | 83.45 | 82.50 | 83.17 | 6,921,600 | -0.40(-0.48%) |
| Jan 12, 2006 | 83.82 | 83.96 | 83.40 | 83.57 | 4,924,100 | -0.60(-0.71%) |
| Jan 11, 2006 | 84.37 | 84.81 | 83.40 | 84.17 | 5,776,400 | +0.10(+0.12%) |
| Jan 10, 2006 | 83.15 | 84.12 | 83.12 | 84.07 | 5,700,000 | +0.34(+0.41%) |
| Jan 09, 2006 | 83.90 | 84.25 | 83.38 | 83.73 | 6,851,100 | -1.22(-1.44%) |
| Jan 06, 2006 | 83.95 | 85.03 | 83.41 | 84.95 | 8,196,900 | +2.45(+2.97%) |
| Jan 05, 2006 | 81.40 | 82.90 | 81.25 | 82.50 | 7,213,400 | +0.55(+0.67%) |
| Jan 04, 2006 | 82.20 | 82.50 | 81.33 | 81.95 | 9,832,800 | -0.11(-0.13%) |
| Jan 03, 2006 | 82.45 | 82.55 | 80.81 | 82.06 | 11,715,100 | -0.14(-0.17%) |
| Dec 30, 2005 | 81.85 | 82.49 | 81.56 | 82.20 | 5,449,000 | -0.20(-0.24%) |
| Dec 29, 2005 | 82.80 | 83.06 | 82.22 | 82.40 | 3,958,400 | -0.64(-0.77%) |
| Dec 28, 2005 | 83.10 | 83.57 | 82.80 | 83.04 | 3,836,800 | +0.05(+0.06%) |
| Dec 27, 2005 | 83.48 | 84.50 | 82.89 | 82.99 | 4,377,800 | -0.49(-0.59%) |
| Dec 23, 2005 | 84.00 | 84.20 | 83.39 | 83.48 | 3,616,200 | +0.26(+0.31%) |
| Dec 22, 2005 | 82.61 | 83.23 | 82.30 | 83.22 | 6,573,600 | +0.10(+0.12%) |
| Dec 21, 2005 | 82.46 | 84.00 | 82.46 | 83.12 | 6,846,800 | +0.64(+0.78%) |
| Dec 20, 2005 | 82.95 | 83.10 | 82.06 | 82.48 | 5,276,200 | -0.28(-0.34%) |
| Dec 19, 2005 | 83.23 | 83.60 | 82.65 | 82.76 | 4,985,400 | -0.61(-0.73%) |
| Dec 16, 2005 | 83.89 | 84.00 | 83.00 | 83.37 | 7,398,200 | -0.16(-0.19%) |
| Dec 15, 2005 | 82.88 | 83.63 | 82.75 | 83.53 | 6,155,900 | +0.40(+0.48%) |
| Dec 14, 2005 | 83.65 | 83.95 | 82.95 | 83.13 | 7,161,800 | -0.58(-0.69%) |
| Dec 13, 2005 | 84.50 | 84.90 | 83.50 | 83.71 | 12,545,300 | -2.25(-2.62%) |
| Dec 12, 2005 | 87.01 | 87.35 | 85.76 | 85.96 | 6,044,100 | -1.01(-1.16%) |
| Dec 09, 2005 | 86.80 | 87.10 | 86.33 | 86.97 | 6,461,800 | -0.53(-0.61%) |
| Dec 08, 2005 | 88.57 | 88.91 | 86.67 | 87.50 | 5,786,900 | -1.22(-1.38%) |
| Dec 07, 2005 | 89.00 | 89.92 | 88.45 | 88.72 | 5,284,000 | -0.42(-0.47%) |
| Dec 06, 2005 | 88.56 | 89.84 | 88.56 | 89.14 | 4,871,500 | +0.71(+0.80%) |
| Dec 05, 2005 | 88.40 | 88.65 | 87.71 | 88.43 | 4,023,600 | -0.22(-0.25%) |
| Dec 02, 2005 | 89.00 | 89.15 | 88.36 | 88.65 | 4,730,500 | -0.56(-0.63%) |
