Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 57.04 57.24 56.05 56.45 14,389,898 -0.23(-0.41%)
Aug 30, 2001 58.03 58.39 55.83 56.68 26,588,182 -2.13(-3.62%)
Aug 29, 2001 59.72 59.81 58.63 58.81 8,570,795 -0.46(-0.78%)
Aug 28, 2001 60.37 60.52 59.22 59.27 10,284,494 -1.08(-1.79%)
Aug 27, 2001 60.42 61.11 60.22 60.35 8,040,643 -0.07(-0.12%)
Aug 24, 2001 58.71 60.88 58.40 60.42 13,655,582 +2.25(+3.87%)
Aug 23, 2001 58.73 59.13 58.17 58.17 9,693,429 -0.54(-0.92%)
Aug 22, 2001 57.89 58.76 57.47 58.71 14,217,076 +1.17(+2.03%)
Aug 21, 2001 58.65 59.28 57.27 57.54 11,537,806 -1.25(-2.12%)
Aug 20, 2001 59.12 59.30 58.06 58.79 9,938,496 -0.28(-0.47%)
Aug 17, 2001 59.57 59.57 58.68 59.07 12,405,988 -0.66(-1.10%)
Aug 16, 2001 58.85 59.87 58.54 59.72 11,005,352 +0.42(+0.70%)
Aug 15, 2001 60.06 60.20 59.30 59.30 8,345,206 -0.67(-1.12%)
Aug 14, 2001 60.15 60.34 59.52 59.98 10,146,555 +0.19(+0.32%)
Aug 13, 2001 59.30 60.22 59.10 59.78 10,667,500 +0.51(+0.87%)
Aug 10, 2001 58.65 59.27 58.06 59.27 9,304,757 +0.49(+0.84%)
Aug 09, 2001 58.56 59.04 58.00 58.78 11,975,704 -0.06(-0.11%)
Aug 08, 2001 59.30 59.92 58.79 58.84 11,329,039 -1.16(-1.94%)
Aug 07, 2001 59.75 60.64 59.44 60.00 7,134,744 -0.15(-0.24%)
Aug 06, 2001 60.57 60.64 59.74 60.15 7,395,925 -0.94(-1.54%)
Aug 03, 2001 60.88 62.17 60.48 61.09 6,558,908 -0.35(-0.57%)
Aug 02, 2001 61.27 61.82 60.55 61.44 10,048,989 +0.98(+1.63%)
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.