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 (%)
Dec 31, 2001 71.15 71.43 70.10 70.11 6,060,480 -1.12(-1.58%)
Dec 28, 2001 71.58 71.80 70.92 71.23 7,270,265 -0.35(-0.49%)
Dec 27, 2001 71.15 71.83 71.08 71.58 6,601,364 +0.64(+0.90%)
Dec 26, 2001 70.71 71.70 70.60 70.94 6,479,730 +0.55(+0.78%)
Dec 24, 2001 70.74 70.99 70.19 70.39 2,854,345 -0.32(-0.45%)
Dec 21, 2001 71.12 71.58 70.54 70.71 14,939,593 -0.41(-0.57%)
Dec 20, 2001 71.81 71.87 70.80 71.12 10,946,719 -0.69(-0.96%)
Dec 19, 2001 70.65 72.28 70.14 71.81 13,895,438 +0.98(+1.38%)
Dec 18, 2001 70.43 71.27 70.34 70.83 9,655,155 +0.50(+0.71%)
Dec 17, 2001 69.64 70.79 69.64 70.33 10,705,693 +0.14(+0.20%)
Dec 14, 2001 70.02 70.41 69.21 70.19 12,139,250 +0.49(+0.71%)
Dec 13, 2001 70.45 70.89 69.62 69.70 13,907,688 -1.71(-2.39%)
Dec 12, 2001 70.20 71.41 69.59 71.41 13,764,315 +0.99(+1.40%)
Dec 11, 2001 69.78 71.14 69.44 70.42 13,445,651 +1.07(+1.54%)
Dec 10, 2001 69.55 70.13 69.21 69.36 9,611,505 -0.43(-0.61%)
Dec 07, 2001 69.26 70.13 68.83 69.78 11,885,975 +0.15(+0.22%)
Dec 06, 2001 69.84 70.54 69.44 69.63 19,367,762 -0.73(-1.04%)
Dec 05, 2001 67.73 70.70 67.61 70.36 25,269,170 +2.76(+4.08%)
Dec 04, 2001 66.25 67.65 65.72 67.61 11,362,690 +1.45(+2.20%)
Dec 03, 2001 66.54 66.57 65.62 66.15 9,982,273 -0.85(-1.26%)
Nov 30, 2001 66.32 67.20 65.96 67.00 9,657,915 +0.67(+1.01%)
Nov 29, 2001 65.44 66.39 64.81 66.32 10,573,880 +1.32(+2.03%)
Nov 28, 2001 66.13 66.30 64.97 65.00 10,629,952 -1.19(-1.80%)
Nov 27, 2001 67.38 67.41 66.12 66.19 11,894,429 -1.23(-1.83%)
Nov 26, 2001 67.18 67.47 66.77 67.43 8,375,150 +0.57(+0.85%)
Nov 23, 2001 66.24 66.87 65.91 66.86 2,957,173 +0.59(+0.88%)
Nov 21, 2001 66.63 66.80 65.52 66.27 7,219,886 -0.64(-0.95%)
Nov 20, 2001 66.28 67.70 66.22 66.91 11,132,016 +0.25(+0.38%)
Nov 19, 2001 66.48 67.12 65.94 66.65 8,507,999 +0.29(+0.44%)
Nov 16, 2001 66.65 66.65 65.23 66.37 11,493,123 -0.14(-0.22%)
Nov 15, 2001 66.13 67.43 65.98 66.51 12,100,948 +0.23(+0.35%)
Nov 14, 2001 67.64 67.73 65.69 66.28 13,960,655 -1.36(-2.01%)
Nov 13, 2001 67.06 67.81 67.06 67.64 15,901,623 +1.07(+1.60%)
Nov 12, 2001 65.50 66.60 64.94 66.57 9,676,204 +0.45(+0.68%)
Nov 09, 2001 65.55 66.60 65.55 66.12 8,705,719 +0.16(+0.24%)
Nov 08, 2001 66.05 66.98 65.85 65.97 13,787,262 -0.02(-0.04%)
Nov 07, 2001 65.52 66.77 65.51 65.99 17,476,828 +0.14(+0.21%)
Nov 06, 2001 63.52 66.54 63.18 65.85 14,681,832 +2.11(+3.31%)
Nov 05, 2001 63.73 64.10 63.22 63.74 9,848,907 +0.27(+0.43%)
Nov 02, 2001 63.26 63.93 63.04 63.47 10,726,052 -0.23(-0.35%)
Nov 01, 2001 62.16 63.86 61.96 63.69 13,843,852 +1.05(+1.68%)
Oct 31, 2001 63.52 64.41 62.64 62.64 12,383,725 -0.34(-0.53%)
Oct 30, 2001 62.48 63.61 62.46 62.97 14,880,933 +0.02(+0.03%)
Oct 29, 2001 64.05 64.16 62.96 62.96 12,202,741 -1.47(-2.28%)
Oct 26, 2001 63.76 64.97 63.54 64.43 17,498,912 +0.29(+0.45%)
Oct 25, 2001 62.63 64.25 61.87 64.14 16,706,824 +1.21(+1.93%)
Oct 24, 2001 61.73 63.03 61.49 62.93 14,308,304 +1.60(+2.61%)
Oct 23, 2001 61.29 61.84 60.60 61.33 12,817,812 +0.32(+0.53%)
Oct 22, 2001 59.50 61.31 59.06 61.00 13,153,557 +1.51(+2.53%)
Oct 19, 2001 58.92 59.55 58.00 59.50 20,310,124 +0.81(+1.37%)
Oct 18, 2001 59.73 60.13 58.41 58.69 18,451,970 -0.95(-1.59%)
Oct 17, 2001 61.61 61.84 59.64 59.64 32,643,644 +0.61(+1.03%)
Oct 16, 2001 59.04 59.70 57.76 59.03 20,610,500 -0.09(-0.15%)
Oct 15, 2001 57.87 59.56 57.87 59.12 17,605,362 +0.67(+1.15%)
Oct 12, 2001 57.21 58.54 56.80 58.45 19,843,084 +0.83(+1.45%)
Oct 11, 2001 56.63 57.61 55.93 57.61 19,843,774 +1.25(+2.21%)
Oct 10, 2001 55.06 56.40 55.00 56.37 18,351,902 +0.06(+0.11%)
Oct 09, 2001 57.09 57.09 56.08 56.30 12,983,442 -0.79(-1.38%)
Oct 08, 2001 56.82 57.38 56.08 57.09 12,238,282 +0.28(+0.49%)
Oct 05, 2001 56.02 57.06 55.28 56.81 16,749,611 +0.41(+0.73%)
Oct 04, 2001 56.31 57.31 56.11 56.40 16,882,288 +0.21(+0.37%)
Oct 03, 2001 53.85 56.58 53.56 56.19 19,180,222 +1.84(+3.39%)
Oct 02, 2001 53.50 54.43 53.38 54.35 12,458,776 +0.61(+1.14%)
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.