Skip to main content

International Business Machines (NY: IBM )

213.39 -1.55 (-0.72%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 59.81 60.43 59.38 59.42 9,921,320 -0.36(-0.60%)
Jul 30, 2001 59.24 60.00 59.16 59.78 7,137,401 +0.65(+1.10%)
Jul 27, 2001 59.16 59.83 58.80 59.13 7,696,416 -0.73(-1.23%)
Jul 26, 2001 59.16 59.86 58.13 59.86 14,924,831 +0.63(+1.06%)
Jul 25, 2001 59.02 59.69 58.02 59.24 11,062,723 +0.21(+0.36%)
Jul 24, 2001 59.21 59.95 58.61 59.02 12,925,870 -0.76(-1.27%)
Jul 23, 2001 59.69 60.40 59.47 59.78 11,183,309 +0.08(+0.14%)
Jul 20, 2001 58.39 59.69 58.19 59.69 15,921,744 +0.96(+1.63%)
Jul 19, 2001 59.64 59.86 58.23 58.73 24,160,530 -0.16(-0.27%)
Jul 18, 2001 59.92 60.77 58.28 58.89 20,664,784 -2.40(-3.92%)
Jul 17, 2001 59.92 61.32 59.16 61.29 15,338,648 +0.40(+0.66%)
Jul 16, 2001 61.29 61.77 60.59 60.89 9,438,092 -0.40(-0.65%)
Jul 13, 2001 59.95 61.73 59.92 61.29 13,885,598 +0.72(+1.19%)
Jul 12, 2001 59.81 60.88 59.65 60.57 15,522,802 +1.92(+3.27%)
Jul 11, 2001 57.38 58.81 57.36 58.65 15,751,224 +1.07(+1.85%)
Jul 10, 2001 59.15 59.52 57.38 57.58 18,179,230 -1.56(-2.64%)
Jul 09, 2001 60.15 60.40 58.54 59.14 16,489,967 -1.01(-1.67%)
Jul 06, 2001 62.63 62.63 59.76 60.15 20,725,518 -3.16(-5.00%)
Jul 05, 2001 63.59 63.96 63.13 63.31 7,824,792 -0.50(-0.78%)
Jul 03, 2001 64.44 64.49 63.68 63.80 5,889,046 -0.77(-1.20%)
Jul 02, 2001 64.10 65.17 63.79 64.58 10,470,419 +0.48(+0.75%)
Jun 29, 2001 65.28 65.88 63.82 64.10 16,781,780 -0.90(-1.39%)
Jun 28, 2001 64.27 66.05 64.24 65.00 14,486,225 +0.89(+1.39%)
Jun 27, 2001 63.87 64.48 63.51 64.11 8,524,402 +0.27(+0.42%)
Jun 26, 2001 62.83 64.41 62.74 63.84 12,540,031 +0.22(+0.35%)
Jun 25, 2001 64.24 64.89 63.13 63.62 10,050,405 -0.12(-0.20%)
Jun 22, 2001 63.59 64.62 63.53 63.74 9,928,757 +0.15(+0.24%)
Jun 21, 2001 63.34 64.78 62.89 63.59 14,441,603 -0.28(-0.43%)
Jun 20, 2001 64.10 64.94 63.12 63.87 15,632,409 -0.99(-1.52%)
Jun 19, 2001 65.66 66.22 64.70 64.86 10,894,860 +0.32(+0.50%)
Jun 18, 2001 64.37 65.19 63.99 64.53 9,177,265 +0.38(+0.59%)
Jun 15, 2001 65.00 65.20 64.03 64.15 22,081,002 -1.21(-1.86%)
Jun 14, 2001 65.28 65.56 64.38 65.37 13,284,794 -0.45(-0.68%)
Jun 13, 2001 66.22 66.91 65.81 65.82 10,098,746 -0.40(-0.61%)
Jun 12, 2001 65.93 66.53 65.26 66.22 12,928,881 -0.06(-0.09%)
Jun 11, 2001 65.68 66.72 65.57 66.28 11,585,262 +0.71(+1.09%)
Jun 08, 2001 66.36 66.36 65.28 65.57 5,487,625 -0.65(-0.98%)
Jun 07, 2001 66.08 66.78 66.08 66.22 11,374,546 -0.14(-0.21%)
Jun 06, 2001 66.41 67.20 65.79 66.36 17,041,722 +0.30(+0.45%)
Jun 05, 2001 64.18 66.41 64.13 66.06 10,897,693 +1.88(+2.93%)
Jun 04, 2001 63.96 64.80 63.73 64.18 6,750,322 +0.42(+0.66%)
Jun 01, 2001 63.53 64.15 63.19 63.75 9,099,531 +0.62(+0.98%)
May 31, 2001 63.62 64.30 63.05 63.14 11,906,469 -0.48(-0.75%)
May 30, 2001 64.38 64.44 63.25 63.62 16,996,568 -1.48(-2.27%)
May 29, 2001 66.27 66.41 64.99 65.10 10,302,024 -1.43(-2.15%)
May 25, 2001 67.50 67.71 66.50 66.53 9,967,536 -1.02(-1.50%)
May 24, 2001 66.36 67.54 66.36 67.54 13,681,258 +1.24(+1.87%)
May 23, 2001 66.53 67.18 66.13 66.30 11,337,184 -0.34(-0.52%)
May 22, 2001 67.60 67.60 66.22 66.65 10,633,679 -0.58(-0.87%)
May 21, 2001 66.61 67.71 66.39 67.23 14,890,657 +0.90(+1.36%)
May 18, 2001 64.98 66.46 64.89 66.32 11,890,179 +1.34(+2.06%)
May 17, 2001 65.40 66.13 64.97 64.98 12,196,158 -0.41(-0.63%)
May 16, 2001 63.53 65.40 63.36 65.40 13,805,739 +1.25(+1.95%)
May 15, 2001 64.10 64.47 63.53 64.14 10,400,122 +0.58(+0.91%)
May 14, 2001 62.80 63.92 62.69 63.57 9,304,757 +0.42(+0.67%)
May 11, 2001 64.24 64.47 62.66 63.14 14,856,659 -1.91(-2.94%)
May 10, 2001 66.92 67.15 65.06 65.06 14,154,924 -1.01(-1.52%)
May 09, 2001 65.62 66.74 65.11 66.06 13,599,451 -0.41(-0.61%)
May 08, 2001 66.22 66.50 65.23 66.47 13,467,709 +1.02(+1.55%)
May 07, 2001 65.62 66.22 64.95 65.45 10,781,180 +0.02(+0.03%)
May 04, 2001 63.25 65.43 62.80 65.43 15,372,291 +1.22(+1.90%)
May 03, 2001 64.72 65.00 63.45 64.21 11,647,768 -0.96(-1.47%)
May 02, 2001 66.81 67.18 64.23 65.17 17,186,920 -1.76(-2.62%)
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.