Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 65.23 66.04 62.26 63.60 16,993,912 -1.49(-2.28%)
Sep 28, 2000 66.28 67.13 64.95 65.09 9,409,937 -1.55(-2.33%)
Sep 27, 2000 67.80 67.94 65.23 66.64 10,542,664 -0.63(-0.94%)
Sep 26, 2000 67.77 68.83 66.85 67.27 11,016,154 -2.19(-3.15%)
Sep 25, 2000 70.31 71.51 68.33 69.46 7,599,203 -0.49(-0.70%)
Sep 22, 2000 69.46 70.20 68.51 69.95 10,500,698 +1.34(+1.95%)
Sep 21, 2000 70.14 71.55 67.77 68.62 7,620,098 -1.84(-2.61%)
Sep 20, 2000 70.42 71.47 69.75 70.45 8,190,091 -0.11(-0.15%)
Sep 19, 2000 69.32 71.30 69.22 70.56 5,917,023 +0.95(+1.37%)
Sep 18, 2000 70.73 71.16 69.50 69.60 6,966,704 -0.99(-1.40%)
Sep 15, 2000 71.62 71.86 70.45 70.59 9,708,303 -1.06(-1.47%)
Sep 14, 2000 72.29 72.96 71.33 71.65 7,841,791 -0.46(-0.64%)
Sep 13, 2000 69.53 72.74 69.32 72.11 9,695,731 +1.52(+2.15%)
Sep 12, 2000 70.49 71.65 70.06 70.59 8,858,359 +0.28(+0.40%)
Sep 11, 2000 72.21 72.43 69.81 70.31 13,496,395 -2.82(-3.86%)
Sep 08, 2000 74.83 75.08 73.07 73.13 8,846,141 -2.19(-2.91%)
Sep 07, 2000 74.48 75.96 74.48 75.33 8,188,497 +1.10(+1.48%)
Sep 06, 2000 73.91 76.17 73.63 74.23 11,464,853 +0.14(+0.19%)
Sep 05, 2000 75.00 75.29 73.87 74.09 7,283,485 -1.38(-1.83%)
Sep 01, 2000 75.14 76.21 74.90 75.47 10,234,383 +0.91(+1.22%)
Aug 31, 2000 74.48 75.78 74.34 74.56 9,694,314 +0.97(+1.31%)
Aug 30, 2000 73.84 74.26 73.17 73.59 8,736,357 -1.45(-1.93%)
Aug 29, 2000 74.26 75.82 73.98 75.04 10,695,123 +0.78(+1.05%)
Aug 28, 2000 73.35 75.22 73.28 74.26 15,122,443 +1.41(+1.94%)
Aug 25, 2000 70.20 73.35 70.17 72.85 14,668,786 +2.37(+3.36%)
Aug 24, 2000 69.46 70.84 69.29 70.49 10,611,899 +0.88(+1.27%)
Aug 23, 2000 67.94 69.89 67.70 69.60 7,528,906 +1.06(+1.55%)
Aug 22, 2000 68.44 69.01 68.33 68.54 4,913,205 -0.04(-0.06%)
Aug 21, 2000 68.37 69.01 67.80 68.58 5,731,098 +0.56(+0.83%)
Aug 18, 2000 69.11 69.67 67.84 68.02 7,316,066 -1.16(-1.68%)
Aug 17, 2000 67.63 69.36 67.49 69.18 7,690,395 +0.07(+0.11%)
Aug 16, 2000 68.37 69.43 67.49 69.11 10,534,696 +0.21(+0.30%)
Aug 15, 2000 68.93 69.25 68.19 68.90 7,760,515 -0.71(-1.01%)
Aug 14, 2000 67.77 69.85 67.38 69.60 8,773,365 +1.49(+2.18%)
Aug 11, 2000 67.63 68.79 67.31 68.12 10,878,923 +0.49(+0.73%)
Aug 10, 2000 67.06 67.91 66.57 67.63 9,714,855 +0.56(+0.84%)
Aug 09, 2000 67.20 68.23 67.06 67.06 11,666,183 -0.07(-0.10%)
Aug 08, 2000 65.34 67.55 65.26 67.13 10,164,793 +1.45(+2.20%)
Aug 07, 2000 65.86 67.20 65.40 65.69 10,466,878 +0.25(+0.38%)
Aug 04, 2000 65.51 65.79 64.56 65.44 7,898,808 -0.07(-0.11%)
Aug 03, 2000 63.82 65.79 63.43 65.51 9,865,720 +0.99(+1.53%)
Aug 02, 2000 62.69 64.87 62.55 64.52 10,415,881 +2.12(+3.39%)
Aug 01, 2000 63.25 63.50 62.26 62.40 5,312,501 -0.99(-1.56%)
Jul 31, 2000 62.40 64.21 62.16 63.39 9,058,096 +0.25(+0.39%)
Jul 28, 2000 62.75 63.53 61.48 63.14 9,488,911 +0.85(+1.36%)
Jul 27, 2000 62.05 62.97 61.73 62.30 7,174,231 +0.25(+0.40%)
Jul 26, 2000 62.69 63.46 61.48 62.05 11,811,736 -1.20(-1.90%)
Jul 25, 2000 63.96 64.03 62.26 63.25 9,864,303 -0.28(-0.44%)
Jul 24, 2000 64.45 65.30 63.04 63.53 12,070,792 -1.27(-1.96%)
Jul 21, 2000 66.08 66.08 64.24 64.80 15,883,320 -1.41(-2.13%)
Jul 20, 2000 63.25 66.53 63.11 66.22 40,820,484 +4.80(+7.82%)
Jul 19, 2000 57.81 61.84 57.04 61.42 13,780,064 +3.07(+5.27%)
Jul 18, 2000 58.80 59.19 57.95 58.34 11,428,553 -1.24(-2.08%)
Jul 17, 2000 58.98 60.92 58.84 59.58 11,747,282 +0.88(+1.50%)
Jul 14, 2000 58.59 59.22 58.24 58.70 7,118,277 -0.03(-0.06%)
Jul 13, 2000 59.55 59.83 57.60 58.73 10,049,166 -0.35(-0.59%)
Jul 12, 2000 58.28 59.79 57.95 59.08 9,828,889 +1.48(+2.57%)
Jul 11, 2000 58.31 58.73 57.04 57.60 9,960,807 -0.74(-1.27%)
Jul 10, 2000 59.12 59.26 58.10 58.34 7,460,733 -0.99(-1.67%)
Jul 07, 2000 57.99 59.33 57.39 59.33 15,994,344 +2.15(+3.76%)
Jul 06, 2000 59.30 59.37 56.47 57.18 22,902,790 -2.12(-3.57%)
Jul 05, 2000 59.65 59.65 57.11 59.30 25,400,916 -2.54(-4.11%)
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.