International Business Machines (NY: IBM )

145.22 USD -0.53 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 112.00 112.69 110.12 111.50 4,893,400 +0.88(+0.80%)
Apr 27, 2000 109.50 113.12 108.69 110.62 6,321,700 +0.12(+0.11%)
Apr 26, 2000 112.50 113.94 109.00 110.50 6,184,400 -2.00(-1.78%)
Apr 25, 2000 106.50 113.00 106.44 112.50 9,580,000 +6.00(+5.63%)
Apr 24, 2000 102.00 107.19 101.25 106.50 8,524,800 +2.50(+2.40%)
Apr 20, 2000 105.00 105.25 102.06 104.00 10,635,200 -1.00(-0.95%)
Apr 19, 2000 109.75 109.75 102.81 105.00 14,677,000 -6.50(-5.83%)
Apr 18, 2000 112.25 115.12 110.06 111.50 8,208,600 -0.37(-0.33%)
Apr 17, 2000 103.87 112.25 103.31 111.87 9,974,800 +6.87(+6.54%)
Apr 14, 2000 109.81 112.75 102.87 105.00 11,783,100 -5.62(-5.08%)
Apr 13, 2000 112.50 114.31 110.00 110.62 8,240,000 -3.13(-2.75%)
Apr 12, 2000 119.62 119.62 111.69 113.75 8,888,100 -5.62(-4.71%)
Apr 11, 2000 121.62 121.62 117.81 119.37 7,743,600 -2.75(-2.25%)
Apr 10, 2000 124.75 125.37 121.56 122.12 5,511,400 -1.00(-0.81%)
Apr 07, 2000 123.50 125.69 121.50 123.12 5,380,500 +0.37(+0.30%)
Apr 06, 2000 123.50 128.00 122.62 122.75 8,891,600 -2.25(-1.80%)
Apr 05, 2000 120.50 125.75 119.75 125.00 8,695,500 +3.81(+3.14%)
Apr 04, 2000 121.50 126.94 115.06 121.19 16,671,300 -0.81(-0.66%)
Apr 03, 2000 120.00 122.37 119.44 122.00 7,718,800 +3.63(+3.07%)
Mar 31, 2000 122.62 123.75 117.06 118.37 8,018,100 -4.38(-3.57%)
Mar 30, 2000 118.87 123.00 118.69 122.75 9,162,500 +3.75(+3.15%)
Mar 29, 2000 122.31 122.44 118.50 119.00 7,313,600 -3.50(-2.86%)
Mar 28, 2000 125.75 127.00 122.06 122.50 8,155,000 -4.37(-3.44%)
Mar 27, 2000 125.00 128.25 124.62 126.87 11,864,500 +6.25(+5.18%)
Mar 24, 2000 115.37 122.25 115.06 120.62 12,128,800 +5.37(+4.66%)
Mar 23, 2000 115.87 115.87 111.62 115.25 6,493,800 +1.00(+0.88%)
Mar 22, 2000 114.50 115.37 113.87 114.25 6,142,200 +0.75(+0.66%)
Mar 21, 2000 112.81 114.69 111.94 113.50 6,772,500 +0.75(+0.67%)
Mar 20, 2000 110.00 113.37 109.94 112.75 6,565,500 +2.75(+2.50%)
Mar 17, 2000 108.25 111.69 107.69 110.00 8,861,400 +1.00(+0.92%)
Mar 16, 2000 109.00 109.81 107.87 109.00 6,623,900 +2.00(+1.87%)
Mar 15, 2000 107.50 108.25 106.12 107.00 5,669,200 -1.62(-1.49%)
Mar 14, 2000 107.75 110.00 107.37 108.62 7,975,800 +0.93(+0.86%)
Mar 13, 2000 104.00 109.00 102.50 107.69 7,871,600 +2.44(+2.32%)
Mar 10, 2000 107.62 109.00 105.00 105.25 7,095,000 -2.75(-2.55%)
Mar 09, 2000 106.50 108.00 104.12 108.00 6,336,400 +1.75(+1.65%)
Mar 08, 2000 103.00 106.87 102.75 106.25 8,380,000 +3.25(+3.16%)
Mar 07, 2000 106.00 107.00 101.69 103.00 10,038,000 -0.06(-0.06%)
Mar 06, 2000 109.94 111.00 101.00 103.06 10,751,600 -4.94(-4.57%)
Mar 03, 2000 107.25 110.00 106.06 108.00 10,164,400 +4.88(+4.73%)
Mar 02, 2000 100.50 105.44 99.50 103.12 11,194,500 +2.87(+2.86%)
Mar 01, 2000 102.00 105.50 100.06 100.25 10,812,200 -2.50(-2.43%)
Feb 29, 2000 105.56 105.56 100.94 102.75 10,487,700 -1.75(-1.67%)
Feb 28, 2000 104.62 106.50 103.94 104.50 8,485,500 -3.50(-3.24%)
Feb 25, 2000 109.87 109.87 104.94 108.00 10,313,400 -2.50(-2.26%)
Feb 24, 2000 108.81 111.00 108.19 110.50 9,113,100 +1.75(+1.61%)
Feb 23, 2000 110.50 110.50 108.50 108.75 7,438,300 -2.25(-2.03%)
Feb 22, 2000 112.00 113.44 108.75 111.00 7,657,500 -1.50(-1.33%)
Feb 18, 2000 115.25 115.94 111.50 112.50 7,675,300 -4.25(-3.64%)
Feb 17, 2000 116.50 118.87 115.75 116.75 5,241,700 +1.00(+0.86%)
Feb 16, 2000 116.50 117.31 115.25 115.75 3,970,800 -1.37(-1.17%)
Feb 15, 2000 115.87 117.44 113.87 117.12 5,181,700 +1.06(+0.91%)
Feb 14, 2000 116.00 116.37 114.50 116.06 4,546,300 +0.69(+0.60%)
Feb 11, 2000 119.06 119.44 114.56 115.37 5,754,700 -3.75(-3.15%)
Feb 10, 2000 117.69 119.12 116.87 119.12 4,450,300 +1.75(+1.49%)
Feb 09, 2000 119.00 119.75 117.00 117.37 5,377,300 -1.44(-1.21%)
Feb 08, 2000 116.94 119.00 116.19 118.81 5,466,700 +4.69(+4.11%)
Feb 07, 2000 116.00 116.87 113.12 114.12 5,784,800 -1.50(-1.30%)
Feb 04, 2000 118.19 118.44 114.81 115.62 5,408,300 -1.50(-1.28%)
Feb 03, 2000 115.00 117.50 114.06 117.12 6,215,900 +3.62(+3.19%)
Feb 02, 2000 112.00 115.81 110.37 113.50 7,712,000 +3.50(+3.18%)
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.