Indicators

International Business Machines (NY: IBM )

217.70 +3.81 (+1.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	59.61	59.61	57.01	58.03	18,570,734	-0.99(-1.67%)
Feb 28, 2000	59.08	60.15	58.70	59.02	15,025,408	-1.98(-3.24%)
Feb 25, 2000	62.05	62.05	59.26	60.99	18,262,100	-1.41(-2.26%)
Feb 24, 2000	61.45	62.69	61.10	62.40	16,136,709	+0.99(+1.61%)
Feb 23, 2000	62.40	62.40	61.27	61.42	13,171,115	-1.27(-2.03%)
Feb 22, 2000	63.25	64.06	61.42	62.69	13,559,255	-0.85(-1.33%)
Feb 18, 2000	65.09	65.48	62.97	63.53	13,590,774	-2.40(-3.64%)
Feb 17, 2000	65.79	67.13	65.37	65.93	9,281,560	+0.56(+0.86%)
Feb 16, 2000	65.79	66.25	65.09	65.37	7,031,158	-0.77(-1.17%)
Feb 15, 2000	65.44	66.32	64.31	66.14	9,175,318	+0.60(+0.91%)
Feb 14, 2000	65.51	65.72	64.66	65.54	8,050,205	+0.39(+0.60%)
Feb 11, 2000	67.24	67.45	64.70	65.15	10,189,938	-2.12(-3.15%)
Feb 10, 2000	66.46	67.27	66.00	67.27	7,880,216	+0.99(+1.49%)
Feb 09, 2000	67.20	67.63	66.08	66.28	9,521,669	-0.81(-1.21%)
Feb 08, 2000	66.04	67.20	65.62	67.10	9,679,971	+2.65(+4.11%)
Feb 07, 2000	65.51	66.00	63.88	64.45	10,243,236	-0.85(-1.30%)
Feb 04, 2000	66.75	66.89	64.84	65.30	9,576,562	-0.85(-1.28%)
Feb 03, 2000	64.95	66.36	64.41	66.14	11,006,592	+2.04(+3.19%)
Feb 02, 2000	63.25	65.40	62.33	64.10	13,655,759	+1.98(+3.18%)

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.