Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 42.67 43.12 42.41 42.57 8,858,005 -0.70(-1.62%)
Aug 29, 2002 42.69 43.68 42.44 43.27 10,371,790 +0.32(+0.74%)
Aug 28, 2002 42.92 43.49 42.73 42.95 11,669,548 -1.07(-2.44%)
Aug 27, 2002 45.41 45.43 43.65 44.03 12,550,479 -0.82(-1.84%)
Aug 26, 2002 45.41 45.68 43.94 44.85 12,391,114 -0.55(-1.22%)
Aug 23, 2002 45.86 46.02 44.81 45.41 10,462,982 -0.90(-1.94%)
Aug 22, 2002 45.72 46.56 45.29 46.30 9,644,380 +0.56(+1.22%)
Aug 21, 2002 46.25 46.50 44.93 45.74 13,755,982 -0.15(-0.33%)
Aug 20, 2002 46.06 46.31 45.28 45.90 13,583,160 -0.69(-1.48%)
Aug 19, 2002 44.81 46.79 44.62 46.59 19,130,636 +1.77(+3.96%)
Aug 16, 2002 43.20 45.17 42.91 44.81 20,621,400 +1.61(+3.73%)
Aug 15, 2002 42.58 43.32 42.13 43.20 16,409,754 +0.89(+2.11%)
Aug 14, 2002 40.63 42.37 40.29 42.31 14,790,788 +1.71(+4.20%)
Aug 13, 2002 40.41 41.68 40.20 40.61 14,191,755 +0.07(+0.18%)
Aug 12, 2002 40.12 41.02 39.88 40.53 9,319,808 -0.03(-0.08%)
Aug 09, 2002 39.88 41.96 39.76 40.57 12,290,361 +0.12(+0.31%)
Aug 08, 2002 39.08 40.69 38.60 40.44 14,910,311 +1.38(+3.53%)
Aug 07, 2002 38.97 39.48 37.72 39.06 14,231,773 +0.72(+1.87%)
Aug 06, 2002 37.84 39.20 37.62 38.35 14,822,307 +1.08(+2.89%)
Aug 05, 2002 38.37 38.60 37.19 37.27 12,619,714 -1.07(-2.78%)
Aug 02, 2002 38.52 38.53 37.91 38.33 12,244,499 -0.21(-0.54%)
Aug 01, 2002 39.76 39.93 37.96 38.54 15,638,961 -1.21(-3.05%)
Jul 31, 2002 39.96 40.44 39.03 39.76 22,521,024 -0.79(-1.94%)
Jul 30, 2002 39.81 41.06 39.54 40.54 17,952,578 +0.34(+0.86%)
Jul 29, 2002 39.74 40.32 38.40 40.20 21,105,692 +2.70(+7.20%)
Jul 26, 2002 38.83 39.23 37.14 37.50 20,498,514 -1.67(-4.25%)
Jul 25, 2002 38.91 39.53 38.01 39.16 19,459,812 -0.11(-0.27%)
Jul 24, 2002 37.27 39.53 37.10 39.27 24,443,844 +1.41(+3.71%)
Jul 23, 2002 38.54 39.53 37.65 37.87 22,606,196 -0.82(-2.12%)
Jul 22, 2002 40.24 40.77 38.58 38.68 26,325,054 -1.98(-4.86%)
Jul 19, 2002 40.07 41.06 39.53 40.66 20,563,144 -0.03(-0.07%)
Jul 18, 2002 39.81 41.90 39.53 40.69 27,111,074 +0.77(+1.92%)
Jul 17, 2002 40.10 40.44 39.32 39.92 20,429,278 +0.95(+2.43%)
Jul 16, 2002 39.26 40.32 38.67 38.97 18,569,142 -1.12(-2.80%)
Jul 15, 2002 38.63 40.10 37.61 40.10 18,452,452 +1.01(+2.59%)
Jul 12, 2002 39.53 40.51 38.85 39.09 15,178,929 -0.11(-0.29%)
Jul 11, 2002 38.40 39.39 38.15 39.20 19,524,620 +0.37(+0.95%)
Jul 10, 2002 39.87 40.24 38.70 38.83 17,837,128 -0.51(-1.31%)
Jul 09, 2002 40.32 40.80 39.22 39.35 19,771,104 -0.92(-2.29%)
Jul 08, 2002 41.23 41.50 40.11 40.27 16,800,728 -1.24(-2.99%)
Jul 05, 2002 40.92 41.73 40.66 41.51 9,283,862 +1.69(+4.24%)
Jul 03, 2002 38.37 39.93 38.33 39.82 14,997,785 +1.09(+2.81%)
Jul 02, 2002 38.32 39.19 38.23 38.73 21,271,430 +0.55(+1.45%)
Jul 01, 2002 40.67 40.89 37.93 38.18 21,347,572 -2.48(-6.11%)
Jun 28, 2002 40.29 41.58 40.24 40.66 19,381,546 +0.06(+0.14%)
Jun 27, 2002 40.21 40.75 39.02 40.61 18,787,470 +1.04(+2.64%)
Jun 26, 2002 37.33 39.87 37.33 39.56 20,441,142 +0.82(+2.11%)
Jun 25, 2002 39.70 40.35 38.63 38.74 15,148,119 -0.62(-1.58%)
Jun 24, 2002 37.98 40.37 37.98 39.36 26,007,740 +0.54(+1.38%)
Jun 21, 2002 39.53 40.09 38.51 38.83 27,521,526 -1.60(-3.95%)
Jun 20, 2002 41.79 41.84 40.34 40.42 19,684,870 -1.00(-2.41%)
Jun 19, 2002 41.90 42.47 41.37 41.42 16,742,825 -1.46(-3.41%)
Jun 18, 2002 42.69 43.43 42.62 42.89 12,823,523 -0.68(-1.56%)
Jun 17, 2002 43.02 43.91 42.45 43.56 13,768,731 +0.55(+1.27%)
Jun 14, 2002 41.90 43.36 41.37 43.02 15,213,989 +0.32(+0.75%)
Jun 13, 2002 42.61 43.71 42.53 42.69 15,776,369 +0.54(+1.27%)
Jun 12, 2002 42.58 42.89 41.37 42.16 23,543,612 -0.47(-1.11%)
Jun 11, 2002 43.97 44.19 42.47 42.63 14,083,210 -0.74(-1.71%)
Jun 10, 2002 43.91 44.50 43.26 43.37 12,529,230 -0.85(-1.92%)
Jun 07, 2002 44.32 44.53 43.49 44.22 16,484,301 -0.77(-1.71%)
Jun 06, 2002 45.49 45.72 44.55 44.99 9,810,827 -0.50(-1.10%)
Jun 05, 2002 44.98 45.58 44.68 45.49 12,699,750 +0.70(+1.56%)
Jun 04, 2002 44.11 44.98 43.82 44.79 12,878,769 +0.68(+1.54%)
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.