Skip to main content

International Business Machines (NY: IBM )

190.77 -0.03 (-0.02%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 55.93 56.55 55.14 55.75 16,323,633 +0.66(+1.20%)
Mar 29, 2001 54.75 56.26 54.63 55.09 18,208,356 +0.37(+0.67%)
Mar 28, 2001 56.74 57.06 54.63 54.72 20,514,746 -2.95(-5.12%)
Mar 27, 2001 54.48 57.96 54.47 57.67 20,446,940 +2.38(+4.30%)
Mar 26, 2001 55.21 55.45 54.34 55.29 14,805,192 +1.10(+2.02%)
Mar 23, 2001 54.19 55.06 52.33 54.20 21,106,698 +2.56(+4.95%)
Mar 22, 2001 51.65 52.74 50.80 51.64 22,995,218 +0.01(+0.02%)
Mar 21, 2001 51.27 53.09 50.86 51.63 19,000,790 +0.45(+0.88%)
Mar 20, 2001 53.09 53.34 51.06 51.18 17,427,484 -2.49(-4.64%)
Mar 19, 2001 52.74 53.79 51.70 53.67 17,659,364 +1.45(+2.77%)
Mar 16, 2001 54.43 54.43 51.12 52.22 34,556,836 -3.16(-5.71%)
Mar 15, 2001 55.64 56.73 55.16 55.39 14,527,073 +0.35(+0.63%)
Mar 14, 2001 55.29 57.32 54.10 55.04 24,579,738 -1.99(-3.49%)
Mar 13, 2001 55.12 57.06 54.60 57.03 20,924,332 +1.68(+3.04%)
Mar 12, 2001 56.74 57.03 55.07 55.35 25,007,958 -2.20(-3.83%)
Mar 09, 2001 60.86 60.86 56.74 57.55 28,792,072 -4.16(-6.74%)
Mar 08, 2001 62.12 62.22 61.07 61.71 11,721,036 -0.63(-1.00%)
Mar 07, 2001 62.28 62.74 61.24 62.34 13,438,232 +0.90(+1.46%)
Mar 06, 2001 61.58 62.83 61.00 61.44 14,009,481 +0.63(+1.04%)
Mar 05, 2001 59.59 61.21 59.49 60.81 11,635,288 +1.51(+2.55%)
Mar 02, 2001 60.28 62.39 58.51 59.29 25,440,492 -2.17(-3.54%)
Mar 01, 2001 57.55 61.67 56.51 61.47 26,055,564 +3.56(+6.16%)
Feb 28, 2001 59.67 60.01 57.44 57.90 20,588,416 -1.56(-2.62%)
Feb 27, 2001 60.80 61.94 59.44 59.46 16,887,118 -1.57(-2.57%)
Feb 26, 2001 61.32 61.32 59.02 61.03 14,396,122 +0.75(+1.25%)
Feb 23, 2001 62.31 62.31 58.11 60.28 26,356,802 -2.84(-4.50%)
Feb 22, 2001 61.73 64.28 59.92 63.12 20,201,602 +0.81(+1.29%)
Feb 21, 2001 63.50 64.63 62.19 62.31 15,798,450 -2.31(-3.58%)
Feb 20, 2001 66.39 67.00 64.21 64.63 11,642,879 -2.03(-3.04%)
Feb 16, 2001 66.39 67.09 66.04 66.65 12,203,086 -1.03(-1.52%)
Feb 15, 2001 67.70 68.76 67.45 67.69 13,972,732 +0.97(+1.46%)
Feb 14, 2001 65.93 67.33 65.21 66.71 12,133,901 +0.78(+1.19%)
Feb 13, 2001 66.16 68.03 65.54 65.93 12,410,468 -0.67(-1.00%)
Feb 12, 2001 64.08 67.07 63.93 66.60 11,610,098 +1.68(+2.59%)
Feb 09, 2001 66.09 66.65 64.34 64.92 10,901,861 -1.22(-1.84%)
Feb 08, 2001 67.76 68.51 66.09 66.13 14,459,441 -1.63(-2.40%)
Feb 07, 2001 65.73 68.16 65.30 67.76 15,539,654 +1.58(+2.38%)
Feb 06, 2001 65.05 67.05 64.45 66.19 12,985,340 +1.14(+1.76%)
Feb 05, 2001 63.41 65.26 63.35 65.04 8,822,695 +1.13(+1.77%)
Feb 02, 2001 65.35 66.07 63.52 63.91 9,365,649 -2.19(-3.31%)
Feb 01, 2001 65.15 66.27 64.45 66.10 9,628,585 +1.19(+1.83%)
Jan 31, 2001 67.09 67.67 64.92 64.92 14,344,535 -2.67(-3.95%)
Jan 30, 2001 66.65 67.67 65.73 67.59 14,219,968 +0.94(+1.42%)
Jan 29, 2001 65.21 66.94 65.19 66.64 8,842,191 +0.46(+0.69%)
Jan 26, 2001 63.54 66.80 63.29 66.19 15,697,002 +1.99(+3.11%)
Jan 25, 2001 63.83 64.41 63.43 64.19 8,597,715 +0.18(+0.28%)
Jan 24, 2001 63.21 64.59 63.14 64.01 11,665,481 +0.80(+1.27%)
Jan 23, 2001 63.50 63.72 62.38 63.21 16,961,134 +0.29(+0.46%)
Jan 22, 2001 63.47 63.72 62.71 62.92 16,603,133 -1.56(-2.42%)
Jan 19, 2001 62.31 66.04 62.16 64.48 25,471,376 +1.70(+2.71%)
Jan 18, 2001 60.49 63.76 59.99 62.78 43,559,996 +6.74(+12.02%)
Jan 17, 2001 55.28 56.66 54.66 56.04 16,788,776 +2.28(+4.25%)
Jan 16, 2001 54.34 54.48 53.21 53.76 9,787,658 -0.61(-1.13%)
Jan 12, 2001 54.30 55.90 53.54 54.37 11,132,534 +0.07(+0.13%)
Jan 11, 2001 53.87 54.63 52.89 54.30 16,628,150 +0.14(+0.27%)
Jan 10, 2001 53.61 55.03 53.14 54.16 13,214,978 +0.51(+0.95%)
Jan 09, 2001 54.74 55.50 53.00 53.65 13,027,955 -0.58(-1.07%)
Jan 08, 2001 54.19 54.45 53.07 54.23 10,468,291 -0.26(-0.47%)
Jan 05, 2001 54.45 54.88 52.74 54.48 13,880,083 +0.47(+0.87%)
Jan 04, 2001 54.92 57.82 53.72 54.01 26,605,592 -0.83(-1.51%)
Jan 03, 2001 48.54 55.06 48.54 54.84 22,041,640 +5.69(+11.57%)
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.