Skip to main content

International Business Machines (NY: IBM )

214.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 69.32 69.60 68.31 68.31 6,219,993 -1.10(-1.58%)
Dec 28, 2001 69.75 69.96 69.10 69.41 7,461,619 -0.34(-0.49%)
Dec 27, 2001 69.32 69.99 69.26 69.75 6,775,112 +0.62(+0.90%)
Dec 26, 2001 68.90 69.86 68.79 69.12 6,650,277 +0.54(+0.78%)
Dec 24, 2001 68.93 69.17 68.39 68.59 2,929,472 -0.31(-0.45%)
Dec 21, 2001 69.29 69.75 68.73 68.90 15,332,804 -0.40(-0.57%)
Dec 20, 2001 69.97 70.03 68.98 69.29 11,234,837 -0.67(-0.96%)
Dec 19, 2001 68.84 70.42 68.34 69.97 14,261,167 +0.95(+1.38%)
Dec 18, 2001 68.62 69.45 68.53 69.01 9,909,279 +0.49(+0.71%)
Dec 17, 2001 67.85 68.98 67.85 68.53 10,987,468 +0.14(+0.20%)
Dec 14, 2001 68.22 68.61 67.44 68.39 12,458,756 +0.48(+0.71%)
Dec 13, 2001 68.64 69.07 67.84 67.91 14,273,739 -1.67(-2.39%)
Dec 12, 2001 68.40 69.58 67.80 69.58 14,126,593 +0.96(+1.40%)
Dec 11, 2001 68.00 69.32 67.66 68.62 13,799,542 +1.04(+1.54%)
Dec 10, 2001 67.77 68.33 67.44 67.58 9,864,480 -0.42(-0.61%)
Dec 07, 2001 67.49 68.33 67.06 68.00 12,198,815 +0.15(+0.22%)
Dec 06, 2001 68.05 68.73 67.66 67.85 19,877,524 -0.71(-1.04%)
Dec 05, 2001 65.99 68.89 65.88 68.56 25,934,256 +2.69(+4.08%)
Dec 04, 2001 64.55 65.92 64.03 65.87 11,661,756 +1.42(+2.20%)
Dec 03, 2001 64.83 64.86 63.93 64.45 10,245,007 -0.82(-1.26%)
Nov 30, 2001 64.62 65.48 64.27 65.28 9,912,112 +0.66(+1.01%)
Nov 29, 2001 63.76 64.69 63.14 64.62 10,852,185 +1.29(+2.03%)
Nov 28, 2001 64.44 64.60 63.31 63.34 10,909,734 -1.16(-1.80%)
Nov 27, 2001 65.65 65.68 64.42 64.49 12,207,491 -1.20(-1.83%)
Nov 26, 2001 65.45 65.74 65.06 65.70 8,595,585 +0.55(+0.85%)
Nov 23, 2001 64.54 65.15 64.22 65.14 3,035,006 +0.57(+0.88%)
Nov 21, 2001 64.92 65.09 63.84 64.57 7,409,914 -0.62(-0.95%)
Nov 20, 2001 64.58 65.96 64.52 65.19 11,425,012 +0.25(+0.38%)
Nov 19, 2001 64.78 65.40 64.25 64.95 8,731,930 +0.28(+0.44%)
Nov 16, 2001 64.95 64.95 63.56 64.66 11,795,623 -0.14(-0.22%)
Nov 15, 2001 64.44 65.70 64.29 64.80 12,419,446 +0.23(+0.35%)
Nov 14, 2001 65.91 65.99 64.00 64.58 14,328,100 -1.33(-2.01%)
Nov 13, 2001 65.34 66.08 65.34 65.91 16,320,155 +1.04(+1.60%)
Nov 12, 2001 63.82 64.89 63.28 64.87 9,930,882 +0.44(+0.68%)
Nov 09, 2001 63.87 64.89 63.87 64.43 8,934,854 +0.15(+0.24%)
Nov 08, 2001 64.36 65.26 64.16 64.27 14,150,143 -0.02(-0.04%)
Nov 07, 2001 63.84 65.06 63.83 64.30 17,936,818 +0.14(+0.21%)
Nov 06, 2001 61.90 64.83 61.56 64.16 15,068,259 +2.06(+3.31%)
Nov 05, 2001 62.09 62.45 61.60 62.10 10,108,131 +0.27(+0.43%)
Nov 02, 2001 61.64 62.29 61.43 61.84 11,008,362 -0.22(-0.35%)
Nov 01, 2001 60.57 62.22 60.37 62.06 14,208,223 +1.03(+1.68%)
Oct 31, 2001 61.90 62.75 61.03 61.03 12,709,666 -0.33(-0.53%)
Oct 30, 2001 60.88 61.98 60.86 61.36 15,272,600 +0.02(+0.03%)
Oct 29, 2001 62.40 62.52 61.34 61.34 12,523,918 -1.43(-2.29%)
Oct 26, 2001 62.12 63.31 61.91 62.78 17,959,484 +0.28(+0.45%)
Oct 25, 2001 61.02 62.60 60.29 62.49 17,146,548 +1.18(+1.93%)
Oct 24, 2001 60.15 61.42 59.91 61.31 14,684,899 +1.56(+2.61%)
Oct 23, 2001 59.72 60.25 59.04 59.76 13,155,178 +0.32(+0.53%)
Oct 22, 2001 57.97 59.74 57.55 59.44 13,499,759 +1.47(+2.53%)
Oct 19, 2001 57.41 58.02 56.51 57.97 20,844,688 +0.79(+1.37%)
Oct 18, 2001 58.20 58.59 56.91 57.19 18,937,628 -0.93(-1.59%)
Oct 17, 2001 60.03 60.26 58.11 58.11 33,502,826 +0.59(+1.03%)
Oct 16, 2001 57.53 58.17 56.28 57.52 21,152,970 -0.08(-0.15%)
Oct 15, 2001 56.39 58.03 56.39 57.60 18,068,738 +0.66(+1.15%)
Oct 12, 2001 55.74 57.04 55.34 56.95 20,365,356 +0.81(+1.45%)
Oct 11, 2001 55.18 56.14 54.50 56.14 20,366,064 +1.21(+2.21%)
Oct 10, 2001 53.65 54.95 53.59 54.92 18,834,926 +0.06(+0.11%)
Oct 09, 2001 55.63 55.63 54.64 54.86 13,325,167 -0.77(-1.38%)
Oct 08, 2001 55.36 55.91 54.64 55.63 12,560,395 +0.27(+0.49%)
Oct 05, 2001 54.58 55.60 53.86 55.36 17,190,462 +0.40(+0.73%)
Oct 04, 2001 54.86 55.84 54.67 54.96 17,326,630 +0.20(+0.37%)
Oct 03, 2001 52.46 55.13 52.18 54.75 19,685,046 +1.80(+3.39%)
Oct 02, 2001 52.13 53.03 52.01 52.96 12,786,692 +0.60(+1.14%)
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.