Indicators

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	65.74	66.67	64.79	65.02	13,027,509	-0.60(-0.91%)
Apr 27, 2001	65.96	66.02	64.69	65.62	13,086,651	+1.39(+2.16%)
Apr 26, 2001	64.92	65.91	64.20	64.23	13,007,855	-0.63(-0.97%)
Apr 25, 2001	63.25	64.86	63.25	64.86	12,144,454	+1.23(+1.93%)
Apr 24, 2001	64.04	64.80	63.42	63.63	15,479,597	+0.38(+0.60%)
Apr 23, 2001	64.39	64.41	63.07	63.25	15,117,485	-1.60(-2.46%)
Apr 20, 2001	64.58	65.74	64.24	64.85	22,592,738	+0.20(+0.31%)
Apr 19, 2001	63.25	65.45	62.38	64.65	45,724,128	+4.50(+7.48%)
Apr 18, 2001	58.17	62.12	57.77	60.15	35,085,492	+3.84(+6.82%)
Apr 17, 2001	54.78	56.41	54.78	56.30	17,631,548	+1.67(+3.05%)
Apr 16, 2001	54.33	56.41	53.76	54.64	16,270,221	+0.31(+0.57%)
Apr 12, 2001	54.44	55.06	53.74	54.33	16,627,197	-0.69(-1.26%)
Apr 11, 2001	57.32	57.57	54.10	55.02	20,360,398	-0.91(-1.64%)
Apr 10, 2001	54.78	56.42	54.53	55.94	18,591,452	+1.72(+3.18%)
Apr 09, 2001	55.63	55.76	52.97	54.22	16,798,072	-1.10(-1.99%)
Apr 06, 2001	55.34	56.47	54.44	55.32	23,770,442	-0.15(-0.26%)
Apr 05, 2001	54.10	56.47	53.95	55.46	22,144,748	+3.51(+6.75%)
Apr 04, 2001	51.08	53.11	50.86	51.96	23,932,286	+0.91(+1.78%)
Apr 03, 2001	53.42	53.45	50.88	51.05	23,603,640	-2.41(-4.51%)

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.