Indicators

International Business Machines (NY: IBM )

166.27 -1.96 (-1.17%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	64.28	64.67	63.20	63.99	8,526,419	+0.51(+0.80%)
Apr 27, 2000	62.84	64.92	62.38	63.49	11,015,135	+0.07(+0.11%)
Apr 26, 2000	64.56	65.39	62.56	63.42	10,775,899	-1.15(-1.78%)
Apr 25, 2000	61.12	64.85	61.09	64.56	16,692,502	+3.44(+5.63%)
Apr 24, 2000	58.54	61.52	58.11	61.12	14,853,888	+1.43(+2.40%)
Apr 20, 2000	60.26	60.40	58.57	59.69	18,531,118	-0.57(-0.95%)
Apr 19, 2000	62.99	62.99	59.00	60.26	25,573,680	-3.73(-5.83%)
Apr 18, 2000	64.42	66.07	63.16	63.99	14,302,931	-0.21(-0.33%)
Apr 17, 2000	59.61	64.42	59.29	64.20	17,380,414	+3.94(+6.54%)
Apr 14, 2000	63.02	64.71	59.04	60.26	20,531,256	-3.23(-5.08%)
Apr 13, 2000	64.56	65.60	63.13	63.49	14,357,643	-1.80(-2.75%)
Apr 12, 2000	68.65	68.65	64.10	65.28	15,486,913	-3.23(-4.71%)
Apr 11, 2000	69.80	69.80	67.61	68.51	13,492,700	-1.58(-2.25%)
Apr 10, 2000	71.60	71.95	69.76	70.09	9,603,242	-0.57(-0.81%)
Apr 07, 2000	70.88	72.13	69.73	70.66	9,375,158	+0.21(+0.30%)
Apr 06, 2000	70.88	73.46	70.37	70.45	15,493,012	-1.29(-1.80%)
Apr 05, 2000	69.16	72.17	68.73	71.74	15,151,321	+2.19(+3.14%)
Apr 04, 2000	69.73	72.85	66.03	69.55	29,048,614	-0.46(-0.66%)

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.