IBM: Historical Prices for INTL BUSINESS MACH

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	127.70	128.94	127.65	128.20	7,003,500	128.20
20-Nov-09	127.17	127.69	126.46	126.96	5,354,200	126.96
19-Nov-09	127.28	127.84	126.51	127.54	5,308,400	127.54
18-Nov-09	128.05	128.35	127.55	128.15	3,970,100	128.15
17-Nov-09	127.43	128.65	127.40	128.63	1,027,500	128.63
16-Nov-09	127.17	128.24	127.03	128.21	7,822,500	128.21
13-Nov-09	126.41	127.80	126.27	127.03	4,979,700	127.03
12-Nov-09	126.61	127.65	126.11	126.26	5,345,400	126.26
11-Nov-09	126.55	127.30	125.94	127.19	6,530,800	127.19
10-Nov-09	125.30	127.05	125.17	126.91	6,444,500	126.91
9-Nov-09	123.92	126.00	123.49	126.00	7,764,600	126.00
6-Nov-09	122.51	123.49	122.23	123.49	4,979,600	123.49
6-Nov-09	$ 0.55 Dividend
5-Nov-09	122.12	123.50	122.00	123.10	6,701,800	122.55
4-Nov-09	121.46	122.50	121.16	121.29	6,353,300	120.75
3-Nov-09	119.53	121.19	119.53	121.16	5,706,800	120.62
2-Nov-09	120.77	121.93	119.50	120.56	7,049,400	120.02
30-Oct-09	122.63	123.25	120.48	120.61	7,711,700	120.07
29-Oct-09	122.15	123.03	121.60	122.87	6,309,400	122.32
28-Oct-09	120.47	121.68	119.87	121.50	8,780,400	120.96
27-Oct-09	120.18	122.14	119.15	120.65	9,445,400	120.11
26-Oct-09	120.61	122.44	119.55	120.11	6,538,500	119.57
23-Oct-09	122.95	123.06	120.00	120.36	6,799,200	119.82
22-Oct-09	120.75	123.00	120.34	122.69	6,027,000	122.14
21-Oct-09	122.18	124.11	120.86	120.87	7,171,000	120.33
20-Oct-09	123.36	123.50	121.50	122.82	8,780,700	122.27
19-Oct-09	121.76	123.36	121.61	123.06	7,514,100	122.51
16-Oct-09	123.15	123.70	121.25	121.64	19,216,900	121.10
15-Oct-09	127.56	128.00	126.32	127.98	11,904,600	127.41
14-Oct-09	127.71	128.61	126.60	128.35	9,545,500	127.78
13-Oct-09	126.22	127.39	126.20	127.02	7,581,300	126.45
12-Oct-09	125.44	127.10	125.20	127.04	7,730,500	126.47
9-Oct-09	122.43	126.00	122.30	125.93	13,123,100	125.37
8-Oct-09	122.52	122.98	121.85	122.29	6,498,000	121.74
7-Oct-09	121.12	122.85	120.94	122.78	5,872,000	122.23
6-Oct-09	120.39	121.59	120.22	121.35	6,659,100	120.81
5-Oct-09	118.90	120.18	118.13	119.75	5,673,300	119.21
2-Oct-09	117.40	119.66	117.26	119.02	7,581,900	118.49
1-Oct-09	119.39	119.61	117.56	117.90	7,067,500	117.37
30-Sep-09	119.18	120.00	117.55	119.61	7,733,300	119.08
29-Sep-09	119.36	119.94	118.60	118.81	6,748,800	118.28
28-Sep-09	120.52	122.00	118.94	119.33	8,248,600	118.80
25-Sep-09	120.27	121.65	120.10	121.08	5,187,900	120.54
24-Sep-09	120.69	121.65	120.40	120.94	5,426,800	120.40
23-Sep-09	121.26	122.74	120.71	120.82	5,538,100	120.28
22-Sep-09	122.09	122.11	120.98	121.61	5,564,700	121.07
21-Sep-09	121.03	122.08	120.88	121.57	4,515,100	121.03
18-Sep-09	122.45	122.88	121.62	122.11	9,935,800	121.56
17-Sep-09	121.14	122.78	121.05	121.88	8,392,600	121.34
16-Sep-09	119.50	122.00	119.30	121.82	11,236,700	121.28
15-Sep-09	118.78	119.45	118.16	119.35	6,536,000	118.82
14-Sep-09	117.00	118.99	116.94	118.88	4,758,600	118.35
11-Sep-09	117.80	119.25	117.47	118.05	5,893,700	117.52
10-Sep-09	116.99	117.83	116.75	117.67	4,889,400	117.14
9-Sep-09	117.03	117.67	116.16	116.76	5,248,100	116.24
8-Sep-09	117.94	118.17	116.63	117.16	5,797,500	116.64
4-Sep-09	116.58	117.50	116.21	117.46	3,451,700	116.94
3-Sep-09	116.55	116.73	115.15	116.33	4,936,200	115.81
2-Sep-09	116.34	117.24	116.00	116.09	5,178,800	115.57
1-Sep-09	117.67	118.93	116.50	116.69	6,303,800	116.17
31-Aug-09	117.10	118.06	116.92	118.05	5,439,400	117.52
28-Aug-09	120.10	120.23	117.77	118.22	6,235,700	117.69
27-Aug-09	118.73	119.59	117.85	119.43	4,356,900	118.90
26-Aug-09	118.64	119.85	117.51	119.47	4,515,500	118.94
25-Aug-09	119.25	120.15	118.71	118.83	4,652,200	118.30
24-Aug-09	119.92	120.88	119.10	119.32	6,363,400	118.79
21-Aug-09	119.65	120.01	118.55	119.90	8,306,800	119.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions