International Business Machines (NY: IBM )

148.42 USD +3.20 (+2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 83.91 85.23 83.53 83.76 8,883,900 -0.13(-0.15%)
Apr 29, 2002 84.71 85.10 83.55 83.89 6,535,600 -0.82(-0.97%)
Apr 26, 2002 86.70 86.96 84.70 84.71 6,684,200 -2.00(-2.31%)
Apr 25, 2002 86.05 86.92 85.77 86.71 6,870,000 +0.21(+0.24%)
Apr 24, 2002 88.20 88.25 86.27 86.50 6,520,500 -0.83(-0.95%)
Apr 23, 2002 88.35 89.08 87.24 87.33 5,144,100 -0.60(-0.68%)
Apr 22, 2002 88.95 88.95 87.36 87.93 6,757,700 -1.07(-1.20%)
Apr 19, 2002 89.90 90.03 87.60 89.00 9,273,200 +0.05(+0.06%)
Apr 18, 2002 86.97 89.10 86.90 88.95 14,763,500 +4.14(+4.88%)
Apr 17, 2002 87.05 87.20 84.00 84.81 11,019,500 -1.39(-1.61%)
Apr 16, 2002 86.35 86.85 85.58 86.20 7,933,100 +0.85(+1.00%)
Apr 15, 2002 86.50 86.60 84.70 85.35 8,871,600 -0.25(-0.29%)
Apr 12, 2002 87.56 87.96 84.40 85.60 15,819,300 +1.41(+1.67%)
Apr 11, 2002 88.05 88.51 83.34 84.19 23,343,700 -4.82(-5.42%)
Apr 10, 2002 88.45 89.95 88.20 89.01 13,143,900 +1.27(+1.45%)
Apr 09, 2002 88.50 88.52 87.10 87.74 17,383,600 +0.33(+0.38%)
Apr 08, 2002 87.50 88.59 85.35 87.41 41,207,300 -9.84(-10.12%)
Apr 05, 2002 100.84 101.25 97.25 97.25 9,801,800 -3.59(-3.56%)
Apr 04, 2002 99.96 101.14 99.50 100.84 5,928,500 +0.88(+0.88%)
Apr 03, 2002 101.40 101.50 98.90 99.96 7,649,100 -0.99(-0.98%)
Apr 02, 2002 102.00 102.01 100.51 100.95 7,382,200 -1.91(-1.86%)
Apr 01, 2002 104.00 104.00 102.40 102.86 5,587,000 -1.14(-1.10%)
Mar 28, 2002 103.55 105.14 103.39 104.00 5,347,500 +0.61(+0.59%)
Mar 27, 2002 103.75 103.79 102.50 103.39 5,602,400 +0.49(+0.48%)
Mar 26, 2002 103.57 105.70 102.30 102.90 8,144,000 -0.66(-0.64%)
Mar 25, 2002 105.80 106.66 103.50 103.56 6,277,900 -2.04(-1.93%)
Mar 22, 2002 106.50 106.70 105.07 105.60 5,507,900 -1.18(-1.11%)
Mar 21, 2002 105.70 106.78 104.70 106.78 5,113,100 +1.28(+1.21%)
Mar 20, 2002 106.90 106.90 105.49 105.50 4,844,100 -1.99(-1.85%)
Mar 19, 2002 106.85 108.05 106.49 107.49 4,614,800 +1.14(+1.07%)
Mar 18, 2002 107.10 108.64 106.23 106.35 5,301,200 -0.44(-0.41%)
Mar 15, 2002 106.55 107.45 105.59 106.79 10,864,100 +0.19(+0.18%)
Mar 14, 2002 107.02 107.95 106.59 106.60 5,335,500 -0.58(-0.54%)
Mar 13, 2002 108.30 108.65 106.70 107.18 6,409,200 -1.32(-1.22%)
Mar 12, 2002 105.52 108.85 105.51 108.50 11,059,300 +3.26(+3.10%)
Mar 11, 2002 104.35 105.97 103.60 105.24 8,639,100 +0.15(+0.14%)
Mar 08, 2002 104.82 107.34 104.82 105.09 10,726,400 +1.38(+1.33%)
Mar 07, 2002 107.30 107.50 103.24 103.71 10,971,900 -2.59(-2.44%)
Mar 06, 2002 105.15 107.09 104.75 106.30 7,687,400 +0.63(+0.60%)
Mar 05, 2002 104.25 106.50 104.16 105.67 7,562,100 -0.23(-0.22%)
Mar 04, 2002 103.35 106.53 103.13 105.90 10,767,700 +2.88(+2.80%)
Mar 01, 2002 98.60 103.10 98.50 103.02 10,492,900 +4.90(+4.99%)
Feb 28, 2002 98.49 99.60 97.82 98.12 7,939,000 +0.29(+0.30%)
Feb 27, 2002 98.10 100.31 96.70 97.83 11,978,700 +0.68(+0.70%)
Feb 26, 2002 99.00 99.19 95.99 97.15 11,634,500 -1.15(-1.17%)
Feb 25, 2002 98.45 99.25 97.12 98.30 9,902,800 -0.15(-0.15%)
Feb 22, 2002 96.38 99.20 95.76 98.45 10,471,600 +2.07(+2.15%)
Feb 21, 2002 98.75 99.70 96.01 96.38 10,131,700 -2.93(-2.95%)
Feb 20, 2002 99.54 100.00 97.00 99.31 14,525,200 -1.99(-1.96%)
Feb 19, 2002 101.50 101.80 98.86 101.30 13,395,900 -1.59(-1.55%)
Feb 15, 2002 104.80 104.80 101.70 102.89 18,204,600 -5.00(-4.63%)
Feb 14, 2002 109.00 109.15 107.20 107.89 5,816,300 -0.18(-0.17%)
Feb 13, 2002 106.70 108.48 106.12 108.07 5,086,900 +1.50(+1.41%)
Feb 12, 2002 106.75 107.89 106.06 106.57 4,559,800 -0.81(-0.75%)
Feb 11, 2002 105.00 107.69 104.51 107.38 6,271,900 +2.39(+2.28%)
Feb 08, 2002 103.00 105.72 102.61 104.99 8,339,400 +1.08(+1.04%)
Feb 07, 2002 106.64 107.00 103.86 103.91 7,253,800 -2.72(-2.55%)
Feb 06, 2002 106.70 107.82 105.33 106.63 6,669,800 +0.33(+0.31%)
Feb 05, 2002 106.25 108.50 106.00 106.30 6,737,700 -0.50(-0.47%)
Feb 04, 2002 108.00 108.00 105.99 106.80 6,601,900 -1.20(-1.11%)
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.