International Business Machines (NY: IBM )

118.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 101.00 101.36 99.24 99.95 8,126,600 -0.41(-0.41%)
Aug 30, 2001 102.75 103.40 98.86 100.36 15,015,500 -3.77(-3.62%)
Aug 29, 2001 105.75 105.90 103.82 104.13 4,840,300 -0.82(-0.78%)
Aug 28, 2001 106.90 107.17 104.87 104.95 5,808,100 -1.91(-1.79%)
Aug 27, 2001 106.99 108.20 106.64 106.86 4,540,900 -0.13(-0.12%)
Aug 24, 2001 103.95 107.80 103.41 106.99 7,711,900 +3.99(+3.87%)
Aug 23, 2001 104.00 104.70 103.00 103.00 5,474,300 -0.96(-0.92%)
Aug 22, 2001 102.50 104.04 101.76 103.96 8,029,000 +2.07(+2.03%)
Aug 21, 2001 103.85 104.97 101.40 101.89 6,515,900 -2.21(-2.12%)
Aug 20, 2001 104.68 105.00 102.80 104.10 5,612,700 -0.49(-0.47%)
Aug 17, 2001 105.49 105.49 103.90 104.59 7,006,200 -1.16(-1.10%)
Aug 16, 2001 104.20 106.02 103.66 105.75 6,215,200 +0.74(+0.70%)
Aug 15, 2001 106.35 106.59 105.01 105.01 4,712,900 -1.19(-1.12%)
Aug 14, 2001 106.50 106.85 105.40 106.20 5,730,200 +0.34(+0.32%)
Aug 13, 2001 105.00 106.64 104.65 105.86 6,024,400 +0.91(+0.87%)
Aug 10, 2001 103.85 104.95 102.81 104.95 5,254,800 +0.87(+0.84%)
Aug 09, 2001 103.70 104.54 102.70 104.08 6,763,200 -0.11(-0.11%)
Aug 08, 2001 105.00 106.10 104.10 104.19 6,398,000 -2.06(-1.94%)
Aug 07, 2001 105.80 107.37 105.26 106.25 4,029,300 -0.26(-0.24%)
Aug 06, 2001 107.25 107.37 105.79 106.51 4,176,800 -1.67(-1.54%)
Aug 03, 2001 107.80 110.09 107.10 108.18 3,704,100 -0.62(-0.57%)
Aug 02, 2001 108.50 109.47 107.21 108.80 5,675,100 +1.74(+1.63%)
Aug 01, 2001 105.35 108.50 105.31 107.06 6,036,100 +1.85(+1.76%)
Jul 31, 2001 105.90 107.00 105.15 105.21 5,603,000 -0.64(-0.60%)
Jul 30, 2001 104.90 106.25 104.76 105.85 4,030,800 +1.15(+1.10%)
Jul 27, 2001 104.75 105.95 104.11 104.70 4,346,500 -1.30(-1.23%)
Jul 26, 2001 104.75 106.00 102.93 106.00 8,428,700 +1.11(+1.06%)
Jul 25, 2001 104.50 105.70 102.73 104.89 6,247,600 +0.38(+0.36%)
Jul 24, 2001 104.85 106.15 103.79 104.51 7,299,800 -1.34(-1.27%)
Jul 23, 2001 105.70 106.95 105.30 105.85 6,315,700 +0.15(+0.14%)
Jul 20, 2001 103.40 105.70 103.03 105.70 8,991,700 +1.70(+1.63%)
Jul 19, 2001 105.60 106.00 103.10 104.00 13,644,500 -0.28(-0.27%)
Jul 18, 2001 106.10 107.60 103.20 104.28 11,670,300 -4.25(-3.92%)
Jul 17, 2001 106.10 108.58 104.75 108.53 8,662,400 +0.71(+0.66%)
Jul 16, 2001 108.53 109.38 107.28 107.82 5,330,100 -0.71(-0.65%)
Jul 13, 2001 106.15 109.30 106.11 108.53 7,841,800 +1.28(+1.19%)
Jul 12, 2001 105.90 107.80 105.62 107.25 8,766,400 +3.40(+3.27%)
Jul 11, 2001 101.60 104.13 101.56 103.85 8,895,400 +1.89(+1.85%)
Jul 10, 2001 104.73 105.40 101.60 101.96 10,266,600 -2.76(-2.64%)
Jul 09, 2001 106.50 106.95 103.65 104.72 9,312,600 -1.78(-1.67%)
Jul 06, 2001 110.90 110.90 105.81 106.50 11,704,600 -5.60(-5.00%)
Jul 05, 2001 112.60 113.26 111.79 112.10 4,419,000 -0.88(-0.78%)
Jul 03, 2001 114.10 114.19 112.76 112.98 3,325,800 -1.37(-1.20%)
Jul 02, 2001 113.50 115.40 112.96 114.35 5,913,100 +0.85(+0.75%)
Jun 29, 2001 115.60 116.65 113.00 113.50 9,477,400 -1.60(-1.39%)
Jun 28, 2001 113.80 116.95 113.75 115.10 8,181,000 +1.58(+1.39%)
Jun 27, 2001 113.10 114.18 112.45 113.52 4,814,100 +0.48(+0.42%)
Jun 26, 2001 111.25 114.05 111.10 113.04 7,081,900 +0.39(+0.35%)
Jun 25, 2001 113.75 114.90 111.78 112.65 5,675,900 -0.22(-0.19%)
Jun 22, 2001 112.60 114.43 112.50 112.87 5,607,200 +0.27(+0.24%)
Jun 21, 2001 112.15 114.70 111.36 112.60 8,155,800 -0.49(-0.43%)
Jun 20, 2001 113.50 114.99 111.76 113.09 8,828,300 -1.75(-1.52%)
Jun 19, 2001 116.26 117.25 114.56 114.84 6,152,800 +0.57(+0.50%)
Jun 18, 2001 113.98 115.44 113.31 114.27 5,182,800 +0.67(+0.59%)
Jun 15, 2001 115.10 115.45 113.38 113.60 12,470,100 -2.15(-1.86%)
Jun 14, 2001 115.60 116.08 113.99 115.75 7,502,500 -0.79(-0.68%)
Jun 13, 2001 117.25 118.47 116.53 116.54 5,703,200 -0.71(-0.61%)
Jun 12, 2001 116.75 117.80 115.55 117.25 7,301,500 -0.11(-0.09%)
Jun 11, 2001 116.30 118.14 116.10 117.36 6,542,700 +1.26(+1.09%)
Jun 08, 2001 117.50 117.50 115.60 116.10 3,099,100 -1.15(-0.98%)
Jun 07, 2001 117.00 118.25 117.00 117.25 6,423,700 -0.25(-0.21%)
Jun 06, 2001 117.60 119.00 116.50 117.50 9,624,200 +0.53(+0.45%)
Jun 05, 2001 113.64 117.60 113.56 116.97 6,154,400 +3.33(+2.93%)
Jun 04, 2001 113.25 114.75 112.85 113.64 3,812,200 +0.75(+0.66%)
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.