Skip to main content

International Business Machines (NY: IBM )

190.74 -0.06 (-0.03%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 61.67 62.59 60.55 62.53 17,040,842 +1.36(+2.22%)
Jan 30, 2002 60.42 61.29 58.54 61.18 30,560,854 +1.48(+2.48%)
Jan 29, 2002 62.68 62.92 59.36 59.70 25,033,148 -2.99(-4.76%)
Jan 28, 2002 63.47 63.88 62.05 62.68 12,237,420 -0.65(-1.03%)
Jan 25, 2002 62.89 64.16 62.66 63.34 11,666,171 +0.32(+0.52%)
Jan 24, 2002 63.06 63.60 62.06 63.01 14,805,709 +0.48(+0.76%)
Jan 23, 2002 64.22 64.48 62.02 62.54 21,664,144 -1.51(-2.35%)
Jan 22, 2002 66.22 66.23 63.95 64.05 17,478,036 -2.17(-3.28%)
Jan 18, 2002 66.22 66.60 65.39 66.22 31,814,978 -3.27(-4.71%)
Jan 17, 2002 69.47 69.87 67.96 69.49 19,243,540 +1.45(+2.13%)
Jan 16, 2002 68.39 68.83 67.96 68.05 9,258,507 -0.84(-1.22%)
Jan 15, 2002 68.42 69.38 68.23 68.89 9,744,353 +0.46(+0.68%)
Jan 14, 2002 69.55 69.61 67.87 68.42 17,299,120 -1.31(-1.88%)
Jan 11, 2002 70.42 70.82 69.72 69.73 8,277,671 -1.06(-1.50%)
Jan 10, 2002 71.73 71.87 70.38 70.79 15,400,595 -1.36(-1.89%)
Jan 09, 2002 72.28 73.26 71.96 72.16 11,800,917 -0.12(-0.17%)
Jan 08, 2002 72.02 72.57 71.71 72.28 9,164,478 +0.38(+0.52%)
Jan 07, 2002 72.45 73.14 71.70 71.90 10,247,625 -0.90(-1.23%)
Jan 04, 2002 71.90 72.80 71.86 72.80 14,501,538 +1.12(+1.57%)
Jan 03, 2002 70.42 72.00 69.70 71.67 14,875,067 +1.25(+1.78%)
Jan 02, 2002 69.90 70.42 69.44 70.42 11,840,427 +0.31(+0.45%)
Dec 31, 2001 71.15 71.43 70.10 70.11 6,060,480 -1.12(-1.58%)
Dec 28, 2001 71.58 71.80 70.92 71.23 7,270,265 -0.35(-0.49%)
Dec 27, 2001 71.15 71.83 71.08 71.58 6,601,364 +0.64(+0.90%)
Dec 26, 2001 70.71 71.70 70.60 70.94 6,479,730 +0.55(+0.78%)
Dec 24, 2001 70.74 70.99 70.19 70.39 2,854,345 -0.32(-0.45%)
Dec 21, 2001 71.12 71.58 70.54 70.71 14,939,593 -0.41(-0.57%)
Dec 20, 2001 71.81 71.87 70.80 71.12 10,946,719 -0.69(-0.96%)
Dec 19, 2001 70.65 72.28 70.14 71.81 13,895,438 +0.98(+1.38%)
Dec 18, 2001 70.43 71.27 70.34 70.83 9,655,155 +0.50(+0.71%)
Dec 17, 2001 69.64 70.79 69.64 70.33 10,705,693 +0.14(+0.20%)
Dec 14, 2001 70.02 70.41 69.21 70.19 12,139,250 +0.49(+0.71%)
Dec 13, 2001 70.45 70.89 69.62 69.70 13,907,688 -1.71(-2.39%)
Dec 12, 2001 70.20 71.41 69.59 71.41 13,764,315 +0.99(+1.40%)
Dec 11, 2001 69.78 71.14 69.44 70.42 13,445,651 +1.07(+1.54%)
Dec 10, 2001 69.55 70.13 69.21 69.36 9,611,505 -0.43(-0.61%)
Dec 07, 2001 69.26 70.13 68.83 69.78 11,885,975 +0.15(+0.22%)
Dec 06, 2001 69.84 70.54 69.44 69.63 19,367,762 -0.73(-1.04%)
Dec 05, 2001 67.73 70.70 67.61 70.36 25,269,170 +2.76(+4.08%)
Dec 04, 2001 66.25 67.65 65.72 67.61 11,362,690 +1.45(+2.20%)
Dec 03, 2001 66.54 66.57 65.62 66.15 9,982,273 -0.85(-1.26%)
Nov 30, 2001 66.32 67.20 65.96 67.00 9,657,915 +0.67(+1.01%)
Nov 29, 2001 65.44 66.39 64.81 66.32 10,573,880 +1.32(+2.03%)
Nov 28, 2001 66.13 66.30 64.97 65.00 10,629,952 -1.19(-1.80%)
Nov 27, 2001 67.38 67.41 66.12 66.19 11,894,429 -1.23(-1.83%)
Nov 26, 2001 67.18 67.47 66.77 67.43 8,375,150 +0.57(+0.85%)
Nov 23, 2001 66.24 66.87 65.91 66.86 2,957,173 +0.59(+0.88%)
Nov 21, 2001 66.63 66.80 65.52 66.27 7,219,886 -0.64(-0.95%)
Nov 20, 2001 66.28 67.70 66.22 66.91 11,132,016 +0.25(+0.38%)
Nov 19, 2001 66.48 67.12 65.94 66.65 8,507,999 +0.29(+0.44%)
Nov 16, 2001 66.65 66.65 65.23 66.37 11,493,123 -0.14(-0.22%)
Nov 15, 2001 66.13 67.43 65.98 66.51 12,100,948 +0.23(+0.35%)
Nov 14, 2001 67.64 67.73 65.69 66.28 13,960,655 -1.36(-2.01%)
Nov 13, 2001 67.06 67.81 67.06 67.64 15,901,623 +1.07(+1.60%)
Nov 12, 2001 65.50 66.60 64.94 66.57 9,676,204 +0.45(+0.68%)
Nov 09, 2001 65.55 66.60 65.55 66.12 8,705,719 +0.16(+0.24%)
Nov 08, 2001 66.05 66.98 65.85 65.97 13,787,262 -0.02(-0.04%)
Nov 07, 2001 65.52 66.77 65.51 65.99 17,476,828 +0.14(+0.21%)
Nov 06, 2001 63.52 66.54 63.18 65.85 14,681,832 +2.11(+3.31%)
Nov 05, 2001 63.73 64.10 63.22 63.74 9,848,907 +0.27(+0.43%)
Nov 02, 2001 63.26 63.93 63.04 63.47 10,726,052 -0.23(-0.35%)
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.