| 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 29, 2008 | 114.04 | 115.14 | 113.35 | 113.86 | 8,475,027 | -1.38(-1.20%) |
| Feb 28, 2008 | 115.60 | 115.90 | 114.56 | 115.24 | 7,227,169 | -1.22(-1.05%) |
| Feb 27, 2008 | 113.84 | 116.63 | 112.91 | 116.46 | 11,855,097 | +2.08(+1.82%) |
| Feb 26, 2008 | 109.52 | 114.99 | 109.05 | 114.38 | 18,651,406 | +4.30(+3.91%) |
| Feb 25, 2008 | 107.43 | 110.32 | 107.43 | 110.08 | 8,157,954 | +2.01(+1.86%) |
| Feb 22, 2008 | 107.14 | 108.48 | 105.71 | 108.07 | 7,917,196 | +1.14(+1.07%) |
| Feb 21, 2008 | 108.10 | 109.60 | 106.43 | 106.93 | 8,328,027 | -0.92(-0.85%) |
| Feb 20, 2008 | 105.43 | 108.21 | 104.53 | 107.85 | 7,671,037 | +2.85(+2.71%) |
| Feb 19, 2008 | 106.94 | 107.62 | 104.64 | 105.00 | 7,376,313 | -1.16(-1.09%) |
| Feb 18, 2008 | 105.27 | 106.25 | 105.00 | 106.16 | 0 | +0.00(+0.00%) |
| Feb 15, 2008 | 105.27 | 106.25 | 105.00 | 106.16 | 6,235,528 | +0.03(+0.03%) |
| Feb 14, 2008 | 107.94 | 108.50 | 105.50 | 106.13 | 7,340,533 | -2.29(-2.11%) |
| Feb 13, 2008 | 107.13 | 108.93 | 106.80 | 108.42 | 6,608,178 | +1.89(+1.77%) |
| Feb 12, 2008 | 105.16 | 107.33 | 104.70 | 106.53 | 7,650,154 | +1.39(+1.32%) |
| Feb 11, 2008 | 103.05 | 105.55 | 102.87 | 105.14 | 6,098,285 | +1.87(+1.81%) |
| Feb 08, 2008 | 102.19 | 103.67 | 102.07 | 103.27 | 6,085,594 | +0.93(+0.91%) |
| Feb 07, 2008 | 102.89 | 104.00 | 100.60 | 102.34 | 11,255,781 | -1.25(-1.21%) |
| Feb 06, 2008 | 105.05 | 106.49 | 103.58 | 103.59 | 8,266,191 | -1.43(-1.36%) |
| Feb 05, 2008 | 107.06 | 108.05 | 104.68 | 105.02 | 9,048,842 | -2.91(-2.70%) |
| Feb 04, 2008 | 108.67 | 109.00 | 106.46 | 107.93 | 5,985,430 | -1.15(-1.05%) |
| Feb 01, 2008 | 107.16 | 109.40 | 105.86 | 109.08 | 8,047,060 | +1.97(+1.84%) |
| Jan 31, 2008 | 104.21 | 107.97 | 103.70 | 107.11 | 9,056,002 | +1.46(+1.38%) |
| Jan 30, 2008 | 105.85 | 107.65 | 104.86 | 105.65 | 7,432,296 | -0.45(-0.42%) |
| Jan 29, 2008 | 105.50 | 106.80 | 104.60 | 106.10 | 6,616,136 | +1.06(+1.01%) |
| Jan 28, 2008 | 104.44 | 105.77 | 103.83 | 105.04 | 7,858,457 | +0.52(+0.50%) |
| Jan 25, 2008 | 107.79 | 107.79 | 104.10 | 104.52 | 10,025,404 | -2.39(-2.24%) |
| Jan 24, 2008 | 106.38 | 107.51 | 104.68 | 106.91 | 13,026,201 | +0.81(+0.76%) |
| Jan 23, 2008 | 99.63 | 106.33 | 98.50 | 106.10 | 19,570,539 | +4.88(+4.82%) |
| Jan 22, 2008 | 98.55 | 103.09 | 98.55 | 101.22 | 15,133,731 | -2.18(-2.11%) |
| Jan 21, 2008 | 106.72 | 106.72 | 102.50 | 103.40 | 0 | +0.00(+0.00%) |
| Jan 18, 2008 | 106.72 | 106.72 | 102.50 | 103.40 | 23,871,652 | +2.30(+2.27%) |
| Jan 17, 2008 | 102.00 | 103.45 | 100.05 | 101.10 | 11,945,016 | -0.53(-0.52%) |
| Jan 16, 2008 | 100.14 | 102.86 | 100.14 | 101.63 | 13,031,715 | -0.20(-0.20%) |
| Jan 15, 2008 | 102.03 | 104.64 | 101.23 | 101.83 | 11,632,736 | -1.10(-1.07%) |
| Jan 14, 2008 | 105.01 | 105.59 | 101.33 | 102.93 | 18,009,309 | +5.26(+5.39%) |
| Jan 11, 2008 | 99.20 | 99.46 | 97.04 | 97.67 | 8,959,860 | -2.25(-2.25%) |
| Jan 10, 2008 | 97.39 | 100.86 | 97.15 | 99.92 | 10,634,622 | +1.61(+1.64%) |
| Jan 09, 2008 | 97.76 | 99.15 | 97.16 | 98.31 | 10,922,094 | +0.72(+0.74%) |
| Jan 08, 2008 | 100.05 | 100.38 | 97.17 | 97.59 | 9,434,330 | -2.46(-2.46%) |
| Jan 07, 2008 | 100.25 | 101.00 | 99.03 | 100.05 | 12,650,425 | -1.08(-1.07%) |
| Jan 04, 2008 | 103.95 | 103.95 | 100.48 | 101.13 | 11,034,549 | -3.77(-3.59%) |
| Jan 03, 2008 | 104.83 | 105.57 | 103.98 | 104.90 | 7,529,106 | +0.21(+0.20%) |
| Jan 02, 2008 | 108.99 | 108.99 | 104.17 | 104.69 | 9,503,410 | -3.41(-3.15%) |
| Jan 01, 2008 | 109.51 | 110.00 | 107.26 | 108.10 | 0 | +0.00(+0.00%) |
| Dec 31, 2007 | 109.51 | 110.00 | 107.26 | 108.10 | 5,732,266 | -1.99(-1.81%) |
| Dec 28, 2007 | 110.76 | 110.76 | 109.11 | 110.09 | 5,824,134 | +0.49(+0.45%) |
| Dec 27, 2007 | 110.53 | 111.30 | 109.49 | 109.60 | 4,514,661 | -1.96(-1.76%) |
| Dec 26, 2007 | 110.90 | 112.19 | 110.90 | 111.56 | 3,849,396 | -0.09(-0.08%) |
| Dec 24, 2007 | 111.20 | 112.00 | 110.55 | 111.65 | 2,342,363 | +0.60(+0.54%) |
| Dec 21, 2007 | 109.90 | 111.16 | 109.15 | 111.05 | 13,246,599 | +2.21(+2.03%) |
| Dec 20, 2007 | 107.78 | 109.49 | 107.61 | 108.84 | 8,030,809 | +1.70(+1.59%) |
| Dec 19, 2007 | 106.54 | 108.38 | 105.87 | 107.14 | 7,032,962 | +0.83(+0.78%) |
| Dec 18, 2007 | 105.08 | 106.97 | 104.13 | 106.31 | 8,041,927 | +1.78(+1.70%) |
| Dec 17, 2007 | 105.37 | 105.99 | 104.11 | 104.53 | 7,131,214 | -1.24(-1.17%) |
| Dec 14, 2007 | 107.31 | 107.56 | 104.10 | 105.77 | 9,711,145 | -2.41(-2.23%) |
| Dec 13, 2007 | 108.00 | 108.64 | 106.94 | 108.18 | 6,252,789 | -0.29(-0.27%) |
| Dec 12, 2007 | 109.17 | 110.20 | 107.38 | 108.47 | 7,879,853 | +1.48(+1.38%) |
| Dec 11, 2007 | 109.34 | 110.40 | 106.46 | 106.99 | 8,439,844 | -2.40(-2.19%) |
| Dec 10, 2007 | 109.38 | 110.26 | 109.00 | 109.39 | 4,442,167 | +0.53(+0.49%) |
| Dec 07, 2007 | 109.68 | 110.00 | 107.95 | 108.86 | 5,985,432 | -0.84(-0.77%) |
| Dec 06, 2007 | 108.00 | 110.00 | 107.93 | 109.70 | 5,315,445 | +1.54(+1.42%) |
| Dec 05, 2007 | 107.83 | 108.52 | 106.98 | 108.16 | 6,090,340 | +1.53(+1.43%) |
| Dec 04, 2007 | 105.41 | 107.42 | 104.72 | 106.63 | 6,361,726 | +0.80(+0.76%) |
