Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2002 58.48 59.38 58.39 58.73 9,468,902 +0.34(+0.59%)
Mar 27, 2002 58.59 58.61 57.89 58.39 9,920,258 +0.28(+0.48%)
Mar 26, 2002 58.49 59.69 57.77 58.11 14,420,709 -0.37(-0.64%)
Mar 25, 2002 59.75 60.24 58.45 58.48 11,116,376 -1.15(-1.93%)
Mar 22, 2002 60.15 60.26 59.34 59.64 9,752,925 -0.67(-1.11%)
Mar 21, 2002 59.69 60.30 59.13 60.30 9,053,846 +0.72(+1.21%)
Mar 20, 2002 60.37 60.37 59.57 59.58 8,577,524 -1.12(-1.85%)
Mar 19, 2002 60.34 61.02 60.14 60.70 8,171,499 +0.64(+1.07%)
Mar 18, 2002 60.48 61.35 59.99 60.06 9,386,918 -0.25(-0.41%)
Mar 15, 2002 60.17 60.68 59.63 60.31 19,237,232 +0.11(+0.18%)
Mar 14, 2002 60.44 60.96 60.20 60.20 9,447,654 -0.33(-0.54%)
Mar 13, 2002 61.16 61.36 60.26 60.53 11,348,871 -0.75(-1.22%)
Mar 12, 2002 59.59 61.47 59.59 61.27 19,582,876 +1.84(+3.10%)
Mar 11, 2002 58.93 59.85 58.51 59.43 15,297,390 +0.08(+0.14%)
Mar 08, 2002 59.20 60.62 59.20 59.35 18,993,404 +0.78(+1.33%)
Mar 07, 2002 60.60 60.71 58.30 58.57 19,428,116 -1.46(-2.44%)
Mar 06, 2002 59.38 60.48 59.16 60.03 13,612,200 +0.36(+0.60%)
Mar 05, 2002 58.87 60.15 58.82 59.68 13,390,329 -0.13(-0.22%)
Mar 04, 2002 58.37 60.16 58.24 59.81 19,066,536 +1.63(+2.80%)
Mar 01, 2002 55.68 58.23 55.63 58.18 18,579,942 +2.77(+4.99%)
Feb 28, 2002 55.62 56.25 55.24 55.41 14,057,712 +0.16(+0.30%)
Feb 27, 2002 55.40 56.65 54.61 55.25 21,210,872 +0.38(+0.70%)
Feb 26, 2002 55.91 56.02 54.21 54.86 20,601,392 -0.65(-1.17%)
Feb 25, 2002 55.60 56.05 54.85 55.51 17,535,044 -0.08(-0.15%)
Feb 22, 2002 54.43 56.02 54.08 55.60 18,542,226 +1.17(+2.15%)
Feb 21, 2002 55.77 56.30 54.22 54.43 17,940,360 -1.65(-2.95%)
Feb 20, 2002 56.21 56.47 54.78 56.08 25,720,000 -1.12(-1.96%)
Feb 19, 2002 57.32 57.49 55.83 57.21 23,720,330 -0.90(-1.55%)
Feb 15, 2002 59.19 59.19 57.43 58.11 32,235,170 -2.82(-4.63%)
Feb 14, 2002 61.56 61.64 60.54 60.93 10,299,014 -0.10(-0.17%)
Feb 13, 2002 60.26 61.26 59.93 61.03 9,007,454 +0.85(+1.41%)
Feb 12, 2002 60.29 60.93 59.90 60.18 8,074,109 -0.46(-0.75%)
Feb 11, 2002 59.30 60.82 59.02 60.64 11,105,752 +1.35(+2.28%)
Feb 08, 2002 58.17 59.70 57.95 59.29 14,766,706 +0.61(+1.04%)
Feb 07, 2002 60.22 60.43 58.65 58.68 12,844,417 -1.54(-2.55%)
Feb 06, 2002 60.26 60.89 59.48 60.22 11,810,320 +0.19(+0.31%)
Feb 05, 2002 60.00 61.27 59.86 60.03 11,930,551 -0.28(-0.47%)
Feb 04, 2002 60.99 60.99 59.86 60.31 11,690,088 -0.68(-1.11%)
Feb 01, 2002 60.79 61.73 60.22 60.99 12,039,981 +0.06(+0.10%)
Jan 31, 2002 60.09 60.98 58.99 60.93 17,489,358 +1.32(+2.22%)
Jan 30, 2002 58.87 59.72 57.04 59.61 31,365,218 +1.44(+2.48%)
Jan 29, 2002 61.08 61.31 57.84 58.17 25,692,022 -2.91(-4.76%)
Jan 28, 2002 61.84 62.24 60.46 61.08 12,559,509 -0.64(-1.03%)
Jan 25, 2002 61.27 62.51 61.05 61.72 11,973,225 +0.32(+0.52%)
Jan 24, 2002 61.44 61.97 60.47 61.40 15,195,397 +0.46(+0.76%)
Jan 23, 2002 62.57 62.83 60.43 60.94 22,234,346 -1.47(-2.35%)
Jan 22, 2002 64.52 64.53 62.31 62.40 17,938,058 -2.12(-3.28%)
Jan 18, 2002 64.52 64.89 63.71 64.52 32,652,352 -3.19(-4.71%)
Jan 17, 2002 67.68 68.08 66.22 67.71 19,750,032 +1.41(+2.13%)
Jan 16, 2002 66.64 67.06 66.22 66.30 9,502,192 -0.82(-1.22%)
Jan 15, 2002 66.67 67.60 66.48 67.12 10,000,825 +0.45(+0.68%)
Jan 14, 2002 67.77 67.82 66.13 66.67 17,754,436 -1.28(-1.88%)
Jan 11, 2002 68.62 69.00 67.93 67.94 8,495,540 -1.03(-1.50%)
Jan 10, 2002 69.89 70.03 68.57 68.98 15,805,939 -1.33(-1.89%)
Jan 09, 2002 70.42 71.38 70.11 70.30 12,111,518 -0.12(-0.17%)
Jan 08, 2002 70.17 70.71 69.88 70.42 9,405,688 +0.37(+0.52%)
Jan 07, 2002 70.59 71.27 69.86 70.06 10,517,343 -0.88(-1.23%)
Jan 04, 2002 70.06 70.93 70.02 70.93 14,883,220 +1.10(+1.57%)
Jan 03, 2002 68.62 70.15 67.91 69.84 15,266,579 +1.22(+1.78%)
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.