International Business Machines (NY: IBM )

125.15 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 131.88 134.19 131.63 132.02 5,474,800 +1.71(+1.31%)
Aug 30, 2000 130.75 131.50 129.56 130.31 4,933,800 -2.57(-1.93%)
Aug 29, 2000 131.50 134.25 131.00 132.88 6,040,000 +1.38(+1.05%)
Aug 28, 2000 129.88 133.19 129.75 131.50 8,540,300 +2.50(+1.94%)
Aug 25, 2000 124.31 129.88 124.25 129.00 8,284,100 +4.19(+3.36%)
Aug 24, 2000 123.00 125.44 122.69 124.81 5,993,000 +1.56(+1.27%)
Aug 23, 2000 120.31 123.75 119.87 123.25 4,251,900 +1.88(+1.55%)
Aug 22, 2000 121.19 122.19 121.00 121.37 2,774,700 -0.07(-0.06%)
Aug 21, 2000 121.06 122.19 120.06 121.44 3,236,600 +1.00(+0.83%)
Aug 18, 2000 122.37 123.37 120.12 120.44 4,131,700 -2.06(-1.68%)
Aug 17, 2000 119.75 122.81 119.50 122.50 4,343,100 +0.13(+0.11%)
Aug 16, 2000 121.06 122.94 119.50 122.37 5,949,400 +0.37(+0.30%)
Aug 15, 2000 122.06 122.62 120.75 122.00 4,382,700 -1.25(-1.01%)
Aug 14, 2000 120.00 123.69 119.31 123.25 4,954,700 +2.63(+2.18%)
Aug 11, 2000 119.75 121.81 119.19 120.62 6,143,800 +0.87(+0.73%)
Aug 10, 2000 118.75 120.25 117.87 119.75 5,486,400 +1.00(+0.84%)
Aug 09, 2000 119.00 120.81 118.75 118.75 6,588,400 -0.12(-0.10%)
Aug 08, 2000 115.69 119.62 115.56 118.87 5,740,500 +2.56(+2.20%)
Aug 07, 2000 116.62 119.00 115.81 116.31 5,911,100 +0.44(+0.38%)
Aug 04, 2000 116.00 116.50 114.31 115.87 4,460,800 -0.13(-0.11%)
Aug 03, 2000 113.00 116.50 112.31 116.00 5,571,600 +1.75(+1.53%)
Aug 02, 2000 111.00 114.87 110.75 114.25 5,882,300 +3.75(+3.39%)
Aug 01, 2000 112.00 112.44 110.25 110.50 3,000,200 -1.75(-1.56%)
Jul 31, 2000 110.50 113.69 110.06 112.25 5,115,500 +0.44(+0.39%)
Jul 28, 2000 111.12 112.50 108.87 111.81 5,358,800 +1.50(+1.36%)
Jul 27, 2000 109.87 111.50 109.31 110.31 4,051,600 +0.44(+0.40%)
Jul 26, 2000 111.00 112.37 108.87 109.87 6,670,600 -2.13(-1.90%)
Jul 25, 2000 113.25 113.37 110.25 112.00 5,570,800 -0.50(-0.44%)
Jul 24, 2000 114.12 115.62 111.62 112.50 6,816,900 -2.25(-1.96%)
Jul 21, 2000 117.00 117.00 113.75 114.75 8,970,000 -2.50(-2.13%)
Jul 20, 2000 112.00 117.81 111.75 117.25 23,053,100 +8.50(+7.82%)
Jul 19, 2000 102.37 109.50 101.00 108.75 7,782,200 +5.44(+5.27%)
Jul 18, 2000 104.12 104.81 102.62 103.31 6,454,200 -2.19(-2.08%)
Jul 17, 2000 104.44 107.87 104.19 105.50 6,634,200 +1.56(+1.50%)
Jul 14, 2000 103.75 104.87 103.12 103.94 4,020,000 -0.06(-0.06%)
Jul 13, 2000 105.44 105.94 102.00 104.00 5,675,200 -0.62(-0.59%)
Jul 12, 2000 103.19 105.87 102.62 104.62 5,550,800 +2.62(+2.57%)
Jul 11, 2000 103.25 104.00 101.00 102.00 5,625,300 -1.31(-1.27%)
Jul 10, 2000 104.69 104.94 102.87 103.31 4,213,400 -1.75(-1.67%)
Jul 07, 2000 102.69 105.06 101.62 105.06 9,032,700 +3.81(+3.76%)
Jul 06, 2000 105.00 105.12 100.00 101.25 12,934,200 -3.75(-3.57%)
Jul 05, 2000 105.62 105.62 101.12 105.00 14,345,000 -4.50(-4.11%)
Jul 03, 2000 108.75 109.87 108.31 109.50 2,306,900 -0.06(-0.05%)
Jun 30, 2000 112.69 113.19 108.62 109.56 8,614,100 -4.44(-3.89%)
Jun 29, 2000 111.75 114.37 110.06 114.00 7,693,300 +0.22(+0.19%)
Jun 28, 2000 110.00 115.19 109.87 113.78 6,440,300 +4.03(+3.67%)
Jun 27, 2000 111.62 112.81 108.75 109.75 6,612,300 -4.66(-4.07%)
Jun 26, 2000 113.00 115.75 112.87 114.41 3,629,200 +2.54(+2.27%)
Jun 23, 2000 113.50 113.62 110.81 111.87 3,361,400 +0.06(+0.05%)
Jun 22, 2000 114.12 114.31 111.25 111.81 4,854,800 -2.69(-2.35%)
Jun 21, 2000 115.56 115.94 113.50 114.50 6,490,900 -1.87(-1.61%)
Jun 20, 2000 120.00 120.69 115.37 116.37 7,105,900 -4.00(-3.32%)
Jun 19, 2000 113.50 120.37 113.25 120.37 6,064,400 +7.12(+6.29%)
Jun 16, 2000 116.31 117.69 113.25 113.25 8,049,700 -3.56(-3.05%)
Jun 15, 2000 116.00 119.00 115.87 116.81 5,389,800 +0.81(+0.70%)
Jun 14, 2000 118.87 120.00 115.50 116.00 5,284,100 -3.31(-2.77%)
Jun 13, 2000 118.87 119.94 116.75 119.31 4,013,400 +0.47(+0.40%)
Jun 12, 2000 119.12 120.44 118.84 118.84 3,640,500 -0.85(-0.71%)
Jun 09, 2000 119.87 120.75 118.87 119.69 4,744,200 -0.06(-0.05%)
Jun 08, 2000 119.37 122.31 117.50 119.75 9,328,800 -1.25(-1.03%)
Jun 07, 2000 112.50 121.75 111.50 121.00 11,118,600 +8.63(+7.68%)
Jun 06, 2000 112.25 114.62 111.25 112.37 5,374,700 -0.44(-0.39%)
Jun 05, 2000 108.44 114.19 108.44 112.81 7,282,200 +4.00(+3.68%)
Jun 02, 2000 109.00 109.75 107.62 108.81 5,475,200 +2.81(+2.65%)
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.