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 (%)
May 31, 2002 47.56 47.56 46.60 46.63 8,844,261 -1.04(-2.19%)
May 30, 2002 46.72 47.67 46.50 47.67 12,722,575 +0.38(+0.80%)
May 29, 2002 47.24 47.53 46.95 47.30 7,797,518 -0.28(-0.58%)
May 28, 2002 47.99 48.17 47.35 47.57 7,853,763 -0.59(-1.23%)
May 24, 2002 48.48 48.54 47.89 48.17 7,111,709 -0.72(-1.48%)
May 23, 2002 48.83 49.30 47.83 48.89 11,845,258 +0.20(+0.42%)
May 22, 2002 48.55 48.91 47.96 48.69 8,696,748 +0.32(+0.66%)
May 21, 2002 48.92 49.27 48.28 48.37 7,684,511 -0.58(-1.18%)
May 20, 2002 49.53 49.53 48.65 48.95 7,816,151 -0.72(-1.45%)
May 17, 2002 49.99 50.08 49.27 49.67 10,135,825 +0.14(+0.28%)
May 16, 2002 48.80 49.85 48.34 49.53 11,677,385 +0.55(+1.12%)
May 15, 2002 49.03 50.13 48.72 48.98 14,755,330 -0.57(-1.15%)
May 14, 2002 48.98 49.54 47.64 49.54 16,605,548 +1.91(+4.00%)
May 13, 2002 46.51 47.70 46.08 47.64 11,262,104 +1.45(+3.15%)
May 10, 2002 46.34 46.66 45.93 46.18 12,743,624 -0.14(-0.31%)
May 09, 2002 47.47 48.11 45.79 46.33 17,477,518 -1.46(-3.06%)
May 08, 2002 45.33 47.99 45.33 47.79 22,048,888 +3.45(+7.78%)
May 07, 2002 44.57 44.92 44.00 44.34 30,052,580 +0.29(+0.66%)
May 06, 2002 47.35 47.45 44.05 44.05 23,547,660 -3.35(-7.07%)
May 03, 2002 48.17 48.40 47.01 47.40 14,934,762 -1.21(-2.48%)
May 02, 2002 48.54 49.15 48.18 48.61 11,357,514 -0.26(-0.52%)
May 01, 2002 48.60 49.06 47.34 48.86 21,055,284 +0.31(+0.64%)
Apr 30, 2002 48.63 49.40 48.41 48.55 15,327,442 -0.08(-0.16%)
Apr 29, 2002 49.10 49.32 48.43 48.62 11,275,907 -0.48(-0.97%)
Apr 26, 2002 50.25 50.40 49.09 49.10 11,532,287 -1.16(-2.31%)
Apr 25, 2002 49.88 50.38 49.71 50.26 11,852,849 +0.12(+0.24%)
Apr 24, 2002 51.12 51.15 50.00 50.14 11,249,855 -0.48(-0.95%)
Apr 23, 2002 51.21 51.63 50.56 50.62 8,875,144 -0.35(-0.68%)
Apr 22, 2002 51.56 51.56 50.63 50.96 11,659,097 -0.62(-1.20%)
Apr 19, 2002 52.11 52.18 50.77 51.59 15,999,103 +0.03(+0.06%)
Apr 18, 2002 50.41 51.64 50.37 51.56 25,471,548 +2.40(+4.88%)
Apr 17, 2002 50.45 50.54 48.69 49.16 19,012,004 -0.81(-1.61%)
Apr 16, 2002 50.05 50.34 49.60 49.96 13,687,021 +0.49(+1.00%)
Apr 15, 2002 50.14 50.19 49.09 49.47 15,306,221 -0.14(-0.29%)
Apr 12, 2002 50.75 50.98 48.92 49.61 27,293,126 +0.82(+1.67%)
Apr 11, 2002 51.03 51.30 48.30 48.80 40,275,016 -2.79(-5.42%)
Apr 10, 2002 51.27 52.14 51.12 51.59 22,677,244 +0.74(+1.45%)
Apr 09, 2002 51.30 51.31 50.48 50.85 29,992,022 +0.19(+0.38%)
Apr 08, 2002 50.72 51.35 49.47 50.66 71,095,184 -5.70(-10.12%)
Apr 05, 2002 58.45 58.69 56.37 56.37 16,911,100 -2.08(-3.56%)
Apr 04, 2002 57.94 58.62 57.67 58.45 10,228,474 +0.51(+0.88%)
Apr 03, 2002 58.77 58.83 57.32 57.94 13,197,035 -0.57(-0.98%)
Apr 02, 2002 59.12 59.13 58.26 58.51 12,736,550 -1.11(-1.86%)
Apr 01, 2002 60.28 60.28 59.35 59.62 9,639,282 -0.66(-1.10%)
Mar 28, 2002 60.02 60.94 59.93 60.28 9,226,071 +0.35(+0.59%)
Mar 27, 2002 60.13 60.16 59.41 59.93 9,665,852 +0.28(+0.48%)
Mar 26, 2002 60.03 61.26 59.29 59.64 14,050,888 -0.38(-0.64%)
Mar 25, 2002 61.32 61.82 59.99 60.02 10,831,296 -1.18(-1.93%)
Mar 22, 2002 61.73 61.84 60.90 61.21 9,502,810 -0.68(-1.11%)
Mar 21, 2002 61.26 61.89 60.68 61.89 8,821,660 +0.74(+1.21%)
Mar 20, 2002 61.96 61.96 61.14 61.15 8,357,552 -1.15(-1.85%)
Mar 19, 2002 61.93 62.63 61.72 62.30 7,961,940 +0.66(+1.07%)
Mar 18, 2002 62.08 62.97 61.57 61.64 9,146,190 -0.25(-0.41%)
Mar 15, 2002 61.76 62.28 61.20 61.90 18,743,892 +0.11(+0.18%)
Mar 14, 2002 62.03 62.57 61.78 61.79 9,205,368 -0.34(-0.54%)
Mar 13, 2002 62.77 62.97 61.84 62.12 11,057,828 -0.77(-1.22%)
Mar 12, 2002 61.16 63.09 61.15 62.89 19,080,672 +1.89(+3.10%)
Mar 11, 2002 60.48 61.42 60.05 61.00 14,905,087 +0.09(+0.14%)
Mar 08, 2002 60.75 62.22 60.75 60.91 18,506,318 +0.80(+1.33%)
Mar 07, 2002 62.19 62.31 59.84 60.11 18,929,880 -1.50(-2.44%)
Mar 06, 2002 60.95 62.07 60.71 61.61 13,263,114 +0.37(+0.60%)
Mar 05, 2002 60.42 61.73 60.37 61.25 13,046,933 -0.13(-0.22%)
Mar 04, 2002 59.90 61.75 59.77 61.38 18,577,572 +1.67(+2.80%)
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.