Skip to main content

International Business Machines (NY: IBM )

191.24 +0.44 (+0.23%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 64.92 65.32 63.83 64.63 8,442,610 +0.51(+0.80%)
Apr 27, 2000 63.47 65.57 63.00 64.12 10,906,864 +0.07(+0.11%)
Apr 26, 2000 65.21 66.04 63.18 64.05 10,669,979 -1.16(-1.78%)
Apr 25, 2000 61.73 65.50 61.69 65.21 16,528,427 +3.48(+5.63%)
Apr 24, 2000 59.12 62.13 58.69 61.73 14,707,885 +1.45(+2.40%)
Apr 20, 2000 60.86 61.00 59.15 60.28 18,348,970 -0.58(-0.95%)
Apr 19, 2000 63.61 63.61 59.59 60.86 25,322,310 -3.77(-5.83%)
Apr 18, 2000 65.06 66.72 63.79 64.63 14,162,343 -0.21(-0.33%)
Apr 17, 2000 60.20 65.06 59.88 64.84 17,209,578 +3.98(+6.54%)
Apr 14, 2000 63.65 65.35 59.62 60.86 20,329,448 -3.26(-5.08%)
Apr 13, 2000 65.21 66.25 63.76 64.12 14,216,518 -1.81(-2.75%)
Apr 12, 2000 69.33 69.33 64.74 65.93 15,334,688 -3.26(-4.71%)
Apr 11, 2000 70.49 70.49 68.28 69.19 13,360,076 -1.59(-2.25%)
Apr 10, 2000 72.31 72.67 70.46 70.78 9,508,849 -0.58(-0.81%)
Apr 07, 2000 71.58 72.85 70.42 71.36 9,283,006 +0.21(+0.30%)
Apr 06, 2000 71.58 74.19 71.07 71.15 15,340,727 -1.30(-1.80%)
Apr 05, 2000 69.84 72.89 69.41 72.45 15,002,394 +2.21(+3.14%)
Apr 04, 2000 70.42 73.58 66.69 70.24 28,763,086 -0.47(-0.66%)
Apr 03, 2000 69.55 70.93 69.23 70.71 13,317,288 +2.10(+3.07%)
Mar 31, 2000 71.07 71.73 67.85 68.61 13,833,672 -2.54(-3.57%)
Mar 30, 2000 68.90 71.29 68.79 71.15 15,808,112 +2.17(+3.15%)
Mar 29, 2000 70.89 70.97 68.68 68.97 12,618,194 -2.03(-2.86%)
Mar 28, 2000 72.89 73.61 70.75 71.00 14,069,867 -2.53(-3.44%)
Mar 27, 2000 72.45 74.33 72.23 73.53 20,469,888 +3.62(+5.18%)
Mar 24, 2000 66.87 70.86 66.69 69.91 20,925,886 +3.11(+4.66%)
Mar 23, 2000 67.16 67.16 64.70 66.80 11,203,789 +0.58(+0.88%)
Mar 22, 2000 66.37 66.87 66.00 66.22 10,597,172 +0.43(+0.66%)
Mar 21, 2000 65.39 66.48 64.88 65.79 11,684,632 +0.43(+0.67%)
Mar 20, 2000 63.76 65.71 63.72 65.35 11,327,493 +1.59(+2.50%)
Mar 17, 2000 62.74 64.74 62.42 63.76 15,288,622 +0.58(+0.92%)
Mar 16, 2000 63.18 63.65 62.52 63.18 11,428,251 +1.16(+1.87%)
Mar 15, 2000 62.31 62.74 61.51 62.02 9,781,102 -0.94(-1.49%)
Mar 14, 2000 62.45 63.76 62.23 62.96 13,760,692 +0.54(+0.86%)
Mar 13, 2000 60.28 63.18 59.41 62.42 13,580,915 +1.41(+2.32%)
Mar 10, 2000 62.38 63.18 60.86 61.00 12,241,043 -1.59(-2.55%)
Mar 09, 2000 61.73 62.60 60.35 62.60 10,932,226 +1.01(+1.65%)
Mar 08, 2000 59.70 61.94 59.55 61.58 14,458,060 +1.88(+3.16%)
Mar 07, 2000 61.44 62.02 58.94 59.70 17,318,616 -0.03(-0.06%)
Mar 06, 2000 63.72 64.34 58.54 59.73 18,549,794 -2.86(-4.57%)
Mar 03, 2000 62.16 63.76 61.47 62.60 17,536,696 +2.83(+4.73%)
Mar 02, 2000 58.25 61.11 57.67 59.77 19,313,932 +1.66(+2.86%)
Mar 01, 2000 59.12 61.15 58.00 58.11 18,654,348 -1.45(-2.43%)
Feb 29, 2000 61.18 61.18 58.51 59.55 18,094,486 -1.01(-1.67%)
Feb 28, 2000 60.64 61.73 60.24 60.57 14,640,080 -2.03(-3.24%)
Feb 25, 2000 63.68 63.68 60.82 62.60 17,793,766 -1.45(-2.26%)
Feb 24, 2000 63.07 64.34 62.71 64.05 15,722,882 +1.01(+1.61%)
Feb 23, 2000 64.05 64.05 62.89 63.03 12,833,340 -1.30(-2.03%)
Feb 22, 2000 64.92 65.75 63.03 64.34 13,211,527 -0.87(-1.33%)
Feb 18, 2000 66.80 67.20 64.63 65.21 13,242,238 -2.46(-3.64%)
Feb 17, 2000 67.52 68.90 67.09 67.67 9,043,534 +0.58(+0.86%)
Feb 16, 2000 67.52 67.99 66.80 67.09 6,850,843 -0.79(-1.17%)
Feb 15, 2000 67.16 68.07 66.00 67.88 8,940,016 +0.61(+0.91%)
Feb 14, 2000 67.23 67.45 66.37 67.27 7,843,756 +0.40(+0.60%)
Feb 11, 2000 69.01 69.23 66.40 66.87 9,928,616 -2.17(-3.15%)
Feb 10, 2000 68.21 69.04 67.74 69.04 7,678,127 +1.01(+1.49%)
Feb 09, 2000 68.97 69.41 67.81 68.03 9,277,485 -0.83(-1.21%)
Feb 08, 2000 67.78 68.97 67.34 68.86 9,431,728 +2.72(+4.11%)
Feb 07, 2000 67.23 67.74 65.57 66.14 9,980,547 -0.87(-1.30%)
Feb 04, 2000 68.50 68.65 66.54 67.01 9,330,970 -0.87(-1.28%)
Feb 03, 2000 66.65 68.10 66.11 67.88 10,724,327 +2.10(+3.19%)
Feb 02, 2000 64.92 67.12 63.97 65.79 13,305,556 +2.03(+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.