| International Business Machines Corp. | (NY: IBM) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2007 | 93.71 | 94.09 | 92.47 | 92.94 | 12,191,600 | -1.02(-1.09%) |
| Feb 27, 2007 | 96.00 | 96.01 | 92.88 | 93.96 | 11,997,800 | -2.95(-3.04%) |
| Feb 26, 2007 | 97.86 | 97.86 | 96.46 | 96.91 | 5,922,491 | -0.82(-0.84%) |
| Feb 23, 2007 | 98.40 | 98.44 | 97.41 | 97.73 | 6,355,800 | -0.77(-0.78%) |
| Feb 22, 2007 | 98.80 | 99.50 | 97.77 | 98.50 | 5,900,100 | -0.59(-0.60%) |
| Feb 21, 2007 | 99.35 | 99.37 | 98.70 | 99.09 | 4,302,400 | -0.27(-0.27%) |
| Feb 20, 2007 | 98.66 | 99.46 | 98.55 | 99.36 | 3,848,100 | +0.37(+0.37%) |
| Feb 16, 2007 | 99.12 | 99.25 | 98.63 | 98.99 | 4,800,700 | +0.07(+0.07%) |
| Feb 15, 2007 | 99.06 | 99.52 | 98.48 | 98.92 | 5,568,600 | -0.28(-0.28%) |
| Feb 14, 2007 | 98.50 | 99.43 | 98.25 | 99.20 | 5,644,733 | +0.91(+0.93%) |
| Feb 13, 2007 | 98.60 | 98.74 | 97.80 | 98.29 | 5,702,815 | -0.29(-0.29%) |
| Feb 12, 2007 | 98.80 | 99.20 | 98.22 | 98.58 | 5,331,043 | +0.03(+0.03%) |
| Feb 09, 2007 | 99.52 | 99.70 | 97.81 | 98.55 | 6,100,400 | -1.07(-1.07%) |
| Feb 08, 2007 | 98.90 | 99.74 | 98.65 | 99.62 | 6,152,300 | +0.08(+0.08%) |
| Feb 07, 2007 | 99.80 | 100.36 | 99.12 | 99.54 | 7,698,200 | -0.31(-0.31%) |
| Feb 06, 2007 | 100.00 | 100.40 | 99.54 | 99.85 | 6,532,800 | -0.53(-0.53%) |
| Feb 05, 2007 | 99.17 | 100.44 | 98.90 | 100.38 | 8,184,800 | +1.21(+1.22%) |
| Feb 02, 2007 | 99.10 | 99.73 | 98.88 | 99.17 | 6,657,000 | +0.17(+0.17%) |
| Feb 01, 2007 | 98.97 | 99.18 | 97.96 | 99.00 | 6,610,700 | -0.15(-0.15%) |
| Jan 31, 2007 | 98.80 | 99.48 | 98.35 | 99.15 | 6,446,100 | -0.22(-0.22%) |
| Jan 30, 2007 | 98.57 | 99.45 | 98.50 | 99.37 | 7,178,000 | +0.83(+0.84%) |
| Jan 29, 2007 | 97.70 | 98.66 | 97.45 | 98.54 | 7,294,800 | +1.09(+1.12%) |
| Jan 26, 2007 | 97.52 | 97.83 | 96.84 | 97.45 | 5,771,100 | -0.06(-0.06%) |
| Jan 25, 2007 | 97.22 | 97.92 | 97.22 | 97.51 | 6,201,300 | +0.11(+0.11%) |
| Jan 24, 2007 | 97.08 | 97.58 | 96.58 | 97.40 | 5,700,000 | +0.32(+0.33%) |
| Jan 23, 2007 | 96.91 | 97.38 | 96.20 | 97.08 | 10,337,400 | -0.03(-0.03%) |
| Jan 22, 2007 | 96.42 | 97.23 | 96.12 | 97.11 | 13,540,700 | +0.94(+0.98%) |
| Jan 19, 2007 | 95.00 | 96.85 | 94.55 | 96.17 | 26,036,000 | -3.28(-3.30%) |
| Jan 18, 2007 | 99.80 | 99.95 | 98.91 | 99.45 | 14,673,300 | -0.57(-0.57%) |
| Jan 17, 2007 | 100.69 | 100.90 | 99.90 | 100.02 | 8,200,700 | -0.80(-0.79%) |
| Jan 16, 2007 | 99.40 | 100.84 | 99.30 | 100.82 | 9,602,200 | +1.48(+1.49%) |
| Jan 12, 2007 | 98.99 | 99.69 | 98.50 | 99.34 | 6,636,500 | +0.69(+0.70%) |
| Jan 11, 2007 | 99.00 | 99.90 | 98.50 | 98.65 | 8,000,700 | -0.24(-0.24%) |
| Jan 10, 2007 | 98.50 | 99.05 | 97.93 | 98.89 | 8,744,800 | -1.18(-1.18%) |
| Jan 09, 2007 | 99.08 | 100.33 | 99.07 | 100.07 | 11,108,200 | +1.17(+1.18%) |
| Jan 08, 2007 | 98.50 | 99.50 | 98.35 | 98.90 | 10,340,000 | +1.48(+1.52%) |
| Jan 05, 2007 | 97.60 | 97.95 | 96.91 | 97.42 | 7,221,300 | -0.89(-0.91%) |
| Jan 04, 2007 | 97.25 | 98.79 | 96.88 | 98.31 | 10,554,500 | +1.04(+1.07%) |
| Jan 03, 2007 | 97.18 | 98.40 | 96.26 | 97.27 | 9,197,000 | +0.12(+0.12%) |
| Dec 29, 2006 | 97.00 | 97.88 | 96.83 | 97.15 | 4,455,900 | +0.18(+0.19%) |
| Dec 28, 2006 | 97.11 | 97.40 | 96.87 | 96.97 | 4,501,900 | -0.23(-0.24%) |
| Dec 27, 2006 | 96.30 | 97.23 | 96.27 | 97.20 | 4,571,800 | +1.54(+1.61%) |
| Dec 26, 2006 | 95.00 | 95.81 | 94.92 | 95.66 | 2,278,700 | +0.41(+0.43%) |
| Dec 22, 2006 | 95.75 | 95.98 | 95.24 | 95.25 | 3,031,500 | -0.66(-0.69%) |
| Dec 21, 2006 | 95.78 | 96.50 | 95.53 | 95.91 | 4,405,600 | -0.09(-0.09%) |
| Dec 20, 2006 | 96.10 | 96.50 | 95.70 | 96.00 | 3,656,600 | +0.00(+0.00%) |
| Dec 19, 2006 | 95.10 | 96.39 | 94.91 | 96.00 | 4,933,200 | +0.56(+0.59%) |
| Dec 18, 2006 | 94.95 | 96.16 | 94.80 | 95.44 | 7,984,900 | +0.14(+0.15%) |
| Dec 15, 2006 | 95.61 | 95.80 | 95.05 | 95.30 | 8,086,500 | -0.06(-0.06%) |
| Dec 14, 2006 | 94.97 | 95.72 | 94.54 | 95.36 | 4,644,100 | +0.59(+0.62%) |
| Dec 13, 2006 | 94.78 | 95.33 | 94.50 | 94.77 | 6,441,300 | +0.65(+0.69%) |
| Dec 12, 2006 | 93.60 | 94.85 | 93.30 | 94.12 | 7,798,300 | +0.48(+0.51%) |
| Dec 11, 2006 | 93.72 | 94.35 | 93.56 | 93.64 | 3,459,200 | -0.22(-0.23%) |
| Dec 08, 2006 | 93.65 | 94.39 | 93.47 | 93.86 | 4,140,000 | -0.37(-0.39%) |
| Dec 07, 2006 | 94.00 | 94.43 | 93.55 | 94.23 | 4,310,800 | +0.11(+0.12%) |
| Dec 06, 2006 | 94.48 | 94.87 | 94.01 | 94.12 | 5,949,700 | -0.36(-0.38%) |
| Dec 05, 2006 | 93.51 | 94.64 | 93.44 | 94.48 | 6,886,200 | +0.97(+1.04%) |
| Dec 04, 2006 | 92.50 | 93.95 | 92.25 | 93.51 | 7,507,900 | +2.26(+2.48%) |
