Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 64.92 65.32 63.83 64.63 8,442,610 +0.51(+0.80%)
Apr 27, 2000 63.47 65.57 63.00 64.12 10,906,864 +0.07(+0.11%)
Apr 26, 2000 65.21 66.04 63.18 64.05 10,669,979 -1.16(-1.78%)
Apr 25, 2000 61.73 65.50 61.69 65.21 16,528,427 +3.48(+5.63%)
Apr 24, 2000 59.12 62.13 58.69 61.73 14,707,885 +1.45(+2.40%)
Apr 20, 2000 60.86 61.00 59.15 60.28 18,348,970 -0.58(-0.95%)
Apr 19, 2000 63.61 63.61 59.59 60.86 25,322,310 -3.77(-5.83%)
Apr 18, 2000 65.06 66.72 63.79 64.63 14,162,343 -0.21(-0.33%)
Apr 17, 2000 60.20 65.06 59.88 64.84 17,209,578 +3.98(+6.54%)
Apr 14, 2000 63.65 65.35 59.62 60.86 20,329,448 -3.26(-5.08%)
Apr 13, 2000 65.21 66.25 63.76 64.12 14,216,518 -1.81(-2.75%)
Apr 12, 2000 69.33 69.33 64.74 65.93 15,334,688 -3.26(-4.71%)
Apr 11, 2000 70.49 70.49 68.28 69.19 13,360,076 -1.59(-2.25%)
Apr 10, 2000 72.31 72.67 70.46 70.78 9,508,849 -0.58(-0.81%)
Apr 07, 2000 71.58 72.85 70.42 71.36 9,283,006 +0.21(+0.30%)
Apr 06, 2000 71.58 74.19 71.07 71.15 15,340,727 -1.30(-1.80%)
Apr 05, 2000 69.84 72.89 69.41 72.45 15,002,394 +2.21(+3.14%)
Apr 04, 2000 70.42 73.58 66.69 70.24 28,763,086 -0.47(-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.