International Business Machines (NY: IBM )

134.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2002 107.64 109.30 106.64 108.00 6,799,500 +0.11(+0.10%)
Jan 31, 2002 106.40 107.98 104.46 107.89 9,877,000 +2.34(+2.22%)
Jan 30, 2002 104.25 105.75 101.00 105.55 17,713,300 +2.55(+2.48%)
Jan 29, 2002 108.15 108.56 102.41 103.00 14,509,400 -5.15(-4.76%)
Jan 28, 2002 109.50 110.21 107.06 108.15 7,092,900 -1.13(-1.03%)
Jan 25, 2002 108.50 110.69 108.10 109.28 6,761,800 +0.56(+0.52%)
Jan 24, 2002 108.80 109.73 107.07 108.72 8,581,500 +0.82(+0.76%)
Jan 23, 2002 110.80 111.25 107.00 107.90 12,556,700 -2.60(-2.35%)
Jan 22, 2002 114.25 114.26 110.33 110.50 10,130,400 -3.75(-3.28%)
Jan 18, 2002 114.25 114.90 112.81 114.25 18,440,200 -5.65(-4.71%)
Jan 17, 2002 119.85 120.55 117.26 119.90 11,153,700 +2.50(+2.13%)
Jan 16, 2002 118.00 118.75 117.25 117.40 5,366,300 -1.45(-1.22%)
Jan 15, 2002 118.05 119.70 117.72 118.85 5,647,900 +0.80(+0.68%)
Jan 14, 2002 120.00 120.09 117.10 118.05 10,026,700 -2.26(-1.88%)
Jan 11, 2002 121.50 122.18 120.28 120.31 4,797,800 -1.83(-1.50%)
Jan 10, 2002 123.75 124.00 121.42 122.14 8,926,300 -2.35(-1.89%)
Jan 09, 2002 124.70 126.39 124.15 124.49 6,839,900 -0.21(-0.17%)
Jan 08, 2002 124.25 125.20 123.73 124.70 5,311,800 +0.65(+0.52%)
Jan 07, 2002 125.00 126.19 123.70 124.05 5,939,600 -1.55(-1.23%)
Jan 04, 2002 124.05 125.60 123.98 125.60 8,405,200 +1.94(+1.57%)
Jan 03, 2002 121.50 124.22 120.25 123.66 8,621,700 +2.16(+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.