Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 61.38 62.02 60.95 60.98 9,666,887 -0.37(-0.60%)
Jul 30, 2001 60.80 61.58 60.72 61.35 6,954,361 +0.67(+1.10%)
Jul 27, 2001 60.71 61.41 60.34 60.68 7,499,040 -0.75(-1.23%)
Jul 26, 2001 60.71 61.44 59.66 61.44 14,542,083 +0.64(+1.06%)
Jul 25, 2001 60.57 61.26 59.54 60.80 10,779,019 +0.22(+0.36%)
Jul 24, 2001 60.77 61.53 60.16 60.57 12,594,385 -0.78(-1.27%)
Jul 23, 2001 61.26 61.99 61.03 61.35 10,896,512 +0.09(+0.14%)
Jul 20, 2001 59.93 61.26 59.72 61.26 15,513,430 +0.99(+1.63%)
Jul 19, 2001 61.21 61.44 59.76 60.28 23,540,932 -0.16(-0.27%)
Jul 18, 2001 61.50 62.37 59.82 60.44 20,134,834 -2.46(-3.92%)
Jul 17, 2001 61.50 62.93 60.71 62.90 14,945,287 +0.41(+0.66%)
Jul 16, 2001 62.90 63.40 62.18 62.49 9,196,051 -0.41(-0.65%)
Jul 13, 2001 61.53 63.35 61.50 62.90 13,529,501 +0.74(+1.19%)
Jul 12, 2001 61.38 62.48 61.22 62.16 15,124,718 +1.97(+3.27%)
Jul 11, 2001 58.89 60.35 58.86 60.19 15,347,283 +1.10(+1.85%)
Jul 10, 2001 60.70 61.09 58.89 59.10 17,713,022 -1.60(-2.64%)
Jul 09, 2001 61.73 61.99 60.08 60.70 16,067,080 -1.03(-1.67%)
Jul 06, 2001 64.28 64.28 61.33 61.73 20,194,012 -3.25(-5.00%)
Jul 05, 2001 65.26 65.65 64.79 64.97 7,624,125 -0.51(-0.78%)
Jul 03, 2001 66.13 66.19 65.36 65.48 5,738,021 -0.79(-1.20%)
Jul 02, 2001 65.79 66.89 65.47 66.28 10,201,904 +0.49(+0.75%)
Jun 29, 2001 67.00 67.61 65.50 65.79 16,351,411 -0.93(-1.39%)
Jun 28, 2001 65.96 67.79 65.93 66.71 14,114,725 +0.92(+1.39%)
Jun 27, 2001 65.55 66.18 65.18 65.80 8,305,793 +0.28(+0.42%)
Jun 26, 2001 64.48 66.10 64.39 65.52 12,218,441 +0.23(+0.35%)
Jun 25, 2001 65.93 66.60 64.79 65.29 9,792,662 -0.13(-0.19%)
Jun 22, 2001 65.26 66.32 65.21 65.42 9,674,133 +0.16(+0.24%)
Jun 21, 2001 65.00 66.48 64.55 65.26 14,071,247 -0.28(-0.43%)
Jun 20, 2001 65.79 66.65 64.78 65.55 15,231,515 -1.01(-1.52%)
Jun 19, 2001 67.39 67.96 66.40 66.56 10,615,460 +0.33(+0.50%)
Jun 18, 2001 66.06 66.91 65.68 66.23 8,941,913 +0.39(+0.59%)
Jun 15, 2001 66.71 66.92 65.72 65.84 21,514,732 -1.25(-1.86%)
Jun 14, 2001 67.00 67.28 66.07 67.09 12,944,105 -0.46(-0.68%)
Jun 13, 2001 67.96 68.67 67.54 67.55 9,839,762 -0.41(-0.61%)
Jun 12, 2001 67.67 68.28 66.97 67.96 12,597,318 -0.06(-0.09%)
Jun 11, 2001 67.41 68.47 67.29 68.02 11,288,156 +0.73(+1.09%)
Jun 08, 2001 68.10 68.10 67.00 67.29 5,346,894 -0.67(-0.98%)
Jun 07, 2001 67.81 68.54 67.81 67.96 11,082,845 -0.14(-0.21%)
Jun 06, 2001 68.16 68.97 67.52 68.10 16,604,685 +0.31(+0.45%)
Jun 05, 2001 65.87 68.16 65.82 67.80 10,618,220 +1.93(+2.93%)
Jun 04, 2001 65.64 66.51 65.41 65.87 6,577,209 +0.43(+0.66%)
Jun 01, 2001 65.21 65.84 64.86 65.43 8,866,173 +0.63(+0.97%)
May 31, 2001 65.29 65.99 64.71 64.80 11,601,127 -0.49(-0.75%)
May 30, 2001 66.08 66.13 64.92 65.29 16,560,690 -1.52(-2.27%)
May 29, 2001 68.02 68.16 66.70 66.81 10,037,828 -1.47(-2.15%)
May 25, 2001 69.27 69.49 68.25 68.28 9,711,917 -1.04(-1.51%)
May 24, 2001 68.10 69.32 68.10 69.32 13,330,401 +1.28(+1.87%)
May 23, 2001 68.28 68.94 67.87 68.05 11,046,441 -0.35(-0.52%)
May 22, 2001 69.38 69.38 67.96 68.40 10,360,977 -0.60(-0.87%)
May 21, 2001 68.36 69.49 68.13 69.00 14,508,784 +0.93(+1.36%)
May 18, 2001 66.70 68.21 66.60 68.07 11,585,254 +1.37(+2.06%)
May 17, 2001 67.12 67.87 66.68 66.70 11,883,387 -0.42(-0.63%)
May 16, 2001 65.21 67.12 65.03 67.12 13,451,690 +1.29(+1.95%)
May 15, 2001 65.79 66.16 65.21 65.83 10,133,409 +0.59(+0.91%)
May 14, 2001 64.45 65.60 64.34 65.24 9,066,135 +0.43(+0.67%)
May 11, 2001 65.93 66.16 64.31 64.81 14,475,658 -1.96(-2.94%)
May 10, 2001 68.68 68.92 66.77 66.77 13,791,920 -1.03(-1.52%)
May 09, 2001 67.35 68.50 66.83 67.80 13,250,692 -0.42(-0.61%)
May 08, 2001 67.96 68.25 66.94 68.22 13,122,329 +1.04(+1.55%)
May 07, 2001 67.35 67.96 66.65 67.18 10,504,695 +0.02(+0.03%)
May 04, 2001 64.92 67.15 64.45 67.15 14,978,067 +1.25(+1.90%)
May 03, 2001 66.42 66.71 65.12 65.90 11,349,060 -0.99(-1.47%)
May 02, 2001 68.57 68.94 65.92 66.89 16,746,161 -1.80(-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.