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 (%)
Aug 31, 2001 57.04 57.24 56.05 56.45 14,389,898 -0.23(-0.41%)
Aug 30, 2001 58.03 58.39 55.83 56.68 26,588,182 -2.13(-3.62%)
Aug 29, 2001 59.72 59.81 58.63 58.81 8,570,795 -0.46(-0.78%)
Aug 28, 2001 60.37 60.52 59.22 59.27 10,284,494 -1.08(-1.79%)
Aug 27, 2001 60.42 61.11 60.22 60.35 8,040,643 -0.07(-0.12%)
Aug 24, 2001 58.71 60.88 58.40 60.42 13,655,582 +2.25(+3.87%)
Aug 23, 2001 58.73 59.13 58.17 58.17 9,693,429 -0.54(-0.92%)
Aug 22, 2001 57.89 58.76 57.47 58.71 14,217,076 +1.17(+2.03%)
Aug 21, 2001 58.65 59.28 57.27 57.54 11,537,806 -1.25(-2.12%)
Aug 20, 2001 59.12 59.30 58.06 58.79 9,938,496 -0.28(-0.47%)
Aug 17, 2001 59.57 59.57 58.68 59.07 12,405,988 -0.66(-1.10%)
Aug 16, 2001 58.85 59.87 58.54 59.72 11,005,352 +0.42(+0.70%)
Aug 15, 2001 60.06 60.20 59.30 59.30 8,345,206 -0.67(-1.12%)
Aug 14, 2001 60.15 60.34 59.52 59.98 10,146,555 +0.19(+0.32%)
Aug 13, 2001 59.30 60.22 59.10 59.78 10,667,500 +0.51(+0.87%)
Aug 10, 2001 58.65 59.27 58.06 59.27 9,304,757 +0.49(+0.84%)
Aug 09, 2001 58.56 59.04 58.00 58.78 11,975,704 -0.06(-0.11%)
Aug 08, 2001 59.30 59.92 58.79 58.84 11,329,039 -1.16(-1.94%)
Aug 07, 2001 59.75 60.64 59.44 60.00 7,134,744 -0.15(-0.24%)
Aug 06, 2001 60.57 60.64 59.74 60.15 7,395,925 -0.94(-1.54%)
Aug 03, 2001 60.88 62.17 60.48 61.09 6,558,908 -0.35(-0.57%)
Aug 02, 2001 61.27 61.82 60.55 61.44 10,048,989 +0.98(+1.63%)
Aug 01, 2001 59.50 61.27 59.47 60.46 10,688,217 +1.04(+1.76%)
Jul 31, 2001 59.81 60.43 59.38 59.42 9,921,320 -0.36(-0.60%)
Jul 30, 2001 59.24 60.00 59.16 59.78 7,137,401 +0.65(+1.10%)
Jul 27, 2001 59.16 59.83 58.80 59.13 7,696,416 -0.73(-1.23%)
Jul 26, 2001 59.16 59.86 58.13 59.86 14,924,831 +0.63(+1.06%)
Jul 25, 2001 59.02 59.69 58.02 59.24 11,062,723 +0.21(+0.36%)
Jul 24, 2001 59.21 59.95 58.61 59.02 12,925,870 -0.76(-1.27%)
Jul 23, 2001 59.69 60.40 59.47 59.78 11,183,309 +0.08(+0.14%)
Jul 20, 2001 58.39 59.69 58.19 59.69 15,921,744 +0.96(+1.63%)
Jul 19, 2001 59.64 59.86 58.23 58.73 24,160,530 -0.16(-0.27%)
Jul 18, 2001 59.92 60.77 58.28 58.89 20,664,784 -2.40(-3.92%)
Jul 17, 2001 59.92 61.32 59.16 61.29 15,338,648 +0.40(+0.66%)
Jul 16, 2001 61.29 61.77 60.59 60.89 9,438,092 -0.40(-0.65%)
Jul 13, 2001 59.95 61.73 59.92 61.29 13,885,598 +0.72(+1.19%)
Jul 12, 2001 59.81 60.88 59.65 60.57 15,522,802 +1.92(+3.27%)
Jul 11, 2001 57.38 58.81 57.36 58.65 15,751,224 +1.07(+1.85%)
Jul 10, 2001 59.15 59.52 57.38 57.58 18,179,230 -1.56(-2.64%)
Jul 09, 2001 60.15 60.40 58.54 59.14 16,489,967 -1.01(-1.67%)
Jul 06, 2001 62.63 62.63 59.76 60.15 20,725,518 -3.16(-5.00%)
Jul 05, 2001 63.59 63.96 63.13 63.31 7,824,792 -0.50(-0.78%)
Jul 03, 2001 64.44 64.49 63.68 63.80 5,889,046 -0.77(-1.20%)
Jul 02, 2001 64.10 65.17 63.79 64.58 10,470,419 +0.48(+0.75%)
Jun 29, 2001 65.28 65.88 63.82 64.10 16,781,780 -0.90(-1.39%)
Jun 28, 2001 64.27 66.05 64.24 65.00 14,486,225 +0.89(+1.39%)
Jun 27, 2001 63.87 64.48 63.51 64.11 8,524,402 +0.27(+0.42%)
Jun 26, 2001 62.83 64.41 62.74 63.84 12,540,031 +0.22(+0.35%)
Jun 25, 2001 64.24 64.89 63.13 63.62 10,050,405 -0.12(-0.20%)
Jun 22, 2001 63.59 64.62 63.53 63.74 9,928,757 +0.15(+0.24%)
Jun 21, 2001 63.34 64.78 62.89 63.59 14,441,603 -0.28(-0.43%)
Jun 20, 2001 64.10 64.94 63.12 63.87 15,632,409 -0.99(-1.52%)
Jun 19, 2001 65.66 66.22 64.70 64.86 10,894,860 +0.32(+0.50%)
Jun 18, 2001 64.37 65.19 63.99 64.53 9,177,265 +0.38(+0.59%)
Jun 15, 2001 65.00 65.20 64.03 64.15 22,081,002 -1.21(-1.86%)
Jun 14, 2001 65.28 65.56 64.38 65.37 13,284,794 -0.45(-0.68%)
Jun 13, 2001 66.22 66.91 65.81 65.82 10,098,746 -0.40(-0.61%)
Jun 12, 2001 65.93 66.53 65.26 66.22 12,928,881 -0.06(-0.09%)
Jun 11, 2001 65.68 66.72 65.57 66.28 11,585,262 +0.71(+1.09%)
Jun 08, 2001 66.36 66.36 65.28 65.57 5,487,625 -0.65(-0.98%)
Jun 07, 2001 66.08 66.78 66.08 66.22 11,374,546 -0.14(-0.21%)
Jun 06, 2001 66.41 67.20 65.79 66.36 17,041,722 +0.30(+0.45%)
Jun 05, 2001 64.18 66.41 64.13 66.06 10,897,693 +1.88(+2.93%)
Jun 04, 2001 63.96 64.80 63.73 64.18 6,750,322 +0.42(+0.66%)
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.