Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 49.10 49.10 47.58 48.00 12,299,037 -0.14(-0.29%)
Dec 28, 2000 47.16 49.80 46.38 48.14 17,359,034 +0.32(+0.66%)
Dec 27, 2000 47.86 49.77 47.19 47.83 14,604,863 -0.07(-0.14%)
Dec 26, 2000 50.26 50.58 47.58 47.90 10,719,205 -2.37(-4.71%)
Dec 22, 2000 47.72 50.47 47.72 50.26 16,850,662 +4.20(+9.12%)
Dec 21, 2000 48.29 49.66 45.21 46.06 22,538,732 -2.51(-5.16%)
Dec 20, 2000 48.49 49.70 47.90 48.57 22,283,926 -2.33(-4.57%)
Dec 19, 2000 50.93 53.33 50.72 50.89 13,649,208 -0.21(-0.42%)
Dec 18, 2000 49.91 51.11 49.91 51.11 13,627,251 +1.52(+3.06%)
Dec 15, 2000 50.83 51.22 49.31 49.59 25,245,094 -2.61(-5.01%)
Dec 14, 2000 51.96 52.91 51.85 52.20 10,858,383 +0.67(+1.30%)
Dec 13, 2000 53.58 54.57 51.22 51.53 12,384,563 -1.48(-2.79%)
Dec 12, 2000 53.79 54.28 52.24 53.01 14,015,569 -0.64(-1.19%)
Dec 11, 2000 54.50 55.49 52.94 53.65 10,958,605 -1.13(-2.06%)
Dec 08, 2000 55.34 55.91 54.07 54.78 10,873,788 +2.19(+4.17%)
Dec 07, 2000 53.68 54.18 52.59 52.59 14,029,558 -2.05(-3.75%)
Dec 06, 2000 57.46 57.50 53.54 54.64 17,885,646 -3.74(-6.40%)
Dec 05, 2000 56.72 59.16 56.26 58.38 13,823,269 +2.82(+5.08%)
Dec 04, 2000 54.22 56.02 54.07 55.55 9,863,949 +1.55(+2.88%)
Dec 01, 2000 53.33 56.08 53.29 54.00 13,329,948 +1.20(+2.27%)
Nov 30, 2000 55.34 55.34 52.10 52.80 18,862,018 -3.56(-6.32%)
Nov 29, 2000 55.20 56.44 54.60 56.37 9,787,100 +1.10(+1.98%)
Nov 28, 2000 55.77 56.90 54.99 55.27 8,506,872 -0.32(-0.58%)
Nov 27, 2000 56.72 57.60 55.59 55.59 6,852,138 -0.85(-1.50%)
Nov 24, 2000 56.12 57.46 56.05 56.44 4,429,799 +0.81(+1.46%)
Nov 22, 2000 55.63 56.93 55.52 55.63 9,811,713 +0.00(+0.00%)
Nov 21, 2000 58.31 58.94 55.63 55.63 12,715,686 -2.68(-4.60%)
Nov 20, 2000 57.32 58.31 56.97 58.31 13,156,949 +0.74(+1.29%)
Nov 17, 2000 55.52 57.89 55.49 57.57 13,672,758 +2.08(+3.76%)
Nov 16, 2000 56.05 56.30 55.49 55.49 6,631,684 -0.63(-1.13%)
Nov 15, 2000 56.19 56.51 55.13 56.12 7,367,062 -0.07(-0.13%)
Nov 14, 2000 56.05 56.40 55.63 56.19 9,121,665 +1.16(+2.11%)
Nov 13, 2000 51.85 56.16 51.74 55.03 15,383,447 +2.51(+4.77%)
Nov 10, 2000 55.34 55.55 52.52 52.52 12,062,647 -3.64(-6.48%)
Nov 09, 2000 54.64 56.47 54.04 56.16 16,029,050 -0.32(-0.56%)
Nov 08, 2000 58.52 58.59 56.05 56.47 12,379,605 -1.30(-2.26%)
Nov 07, 2000 57.11 58.45 56.86 57.78 9,598,873 +1.13(+1.99%)
Nov 06, 2000 56.40 57.81 56.16 56.65 7,885,528 +0.11(+0.19%)
Nov 03, 2000 57.89 57.95 56.12 56.54 10,364,530 -1.03(-1.79%)
Nov 02, 2000 55.91 57.78 55.63 57.57 13,188,290 +1.91(+3.43%)
Nov 01, 2000 55.59 56.40 54.92 55.66 13,226,715 +0.03(+0.06%)
Oct 31, 2000 52.94 55.98 52.94 55.63 19,308,060 +2.93(+5.56%)
Oct 30, 2000 52.80 52.94 51.00 52.70 14,318,538 -0.21(-0.41%)
Oct 27, 2000 52.52 52.91 51.39 52.91 11,389,597 +0.53(+1.01%)
Oct 26, 2000 49.70 52.45 49.48 52.38 17,953,110 +2.93(+5.93%)
Oct 25, 2000 51.11 51.36 49.10 49.45 24,902,106 -2.19(-4.24%)
Oct 24, 2000 52.52 53.29 50.93 51.64 15,634,888 -0.81(-1.54%)
Oct 23, 2000 53.51 53.65 51.43 52.45 16,544,505 -1.06(-1.98%)
Oct 20, 2000 53.72 54.36 53.19 53.51 16,599,397 -0.95(-1.75%)
Oct 19, 2000 55.34 55.63 52.35 54.46 31,821,178 +0.56(+1.05%)
Oct 18, 2000 54.64 55.98 50.97 53.90 52,735,808 -9.92(-15.54%)
Oct 17, 2000 63.22 64.31 61.31 63.82 15,730,861 +1.06(+1.69%)
Oct 16, 2000 62.97 63.88 61.31 62.75 13,653,280 +1.16(+1.89%)
Oct 13, 2000 58.84 62.37 58.84 61.59 16,103,066 +3.35(+5.76%)
Oct 12, 2000 64.52 64.59 58.24 58.24 17,189,576 -5.02(-7.93%)
Oct 11, 2000 63.18 63.78 60.71 63.25 15,545,290 -1.62(-2.50%)
Oct 10, 2000 65.86 66.14 63.50 64.87 9,945,402 -1.73(-2.60%)
Oct 09, 2000 65.48 67.41 64.56 66.61 8,680,934 +1.10(+1.67%)
Oct 06, 2000 64.38 65.58 63.67 65.51 10,824,562 +1.59(+2.48%)
Oct 05, 2000 64.27 64.70 63.00 63.92 9,829,066 -0.67(-1.03%)
Oct 04, 2000 62.33 64.87 61.31 64.59 20,671,158 +2.15(+3.45%)
Oct 03, 2000 67.13 67.41 62.12 62.44 20,799,888 -4.09(-6.15%)
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.