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 (%)
Feb 28, 2001 58.14 58.47 55.97 56.42 21,130,304 -1.52(-2.62%)
Feb 27, 2001 59.24 60.35 57.92 57.94 17,331,588 -1.53(-2.57%)
Feb 26, 2001 59.75 59.75 57.51 59.47 14,775,029 +0.73(+1.25%)
Feb 23, 2001 60.71 60.71 56.62 58.73 27,050,516 -2.77(-4.50%)
Feb 22, 2001 60.15 62.63 58.38 61.50 20,733,310 +0.78(+1.29%)
Feb 21, 2001 61.87 62.97 60.59 60.72 16,214,267 -2.25(-3.58%)
Feb 20, 2001 64.69 65.28 62.56 62.97 11,949,321 -1.98(-3.04%)
Feb 16, 2001 64.69 65.37 64.35 64.95 12,524,272 -1.01(-1.52%)
Feb 15, 2001 65.96 67.00 65.72 65.95 14,340,495 +0.95(+1.46%)
Feb 14, 2001 64.24 65.61 63.53 65.00 12,453,266 +0.76(+1.19%)
Feb 13, 2001 64.47 66.29 63.86 64.24 12,737,112 -0.65(-1.00%)
Feb 12, 2001 62.43 65.35 62.29 64.89 11,915,677 +1.64(+2.59%)
Feb 09, 2001 64.40 64.94 62.69 63.25 11,188,798 -1.19(-1.84%)
Feb 08, 2001 66.02 66.75 64.40 64.44 14,840,014 -1.59(-2.40%)
Feb 07, 2001 64.04 66.41 63.63 66.02 15,948,659 +1.54(+2.38%)
Feb 06, 2001 63.38 65.34 62.80 64.49 13,327,115 +1.11(+1.76%)
Feb 05, 2001 61.78 63.59 61.73 63.38 9,054,909 +1.10(+1.77%)
Feb 02, 2001 63.67 64.38 61.90 62.27 9,612,153 -2.13(-3.31%)
Feb 01, 2001 63.48 64.57 62.80 64.41 9,882,010 +1.16(+1.83%)
Jan 31, 2001 65.37 65.93 63.25 63.25 14,722,084 -2.60(-3.95%)
Jan 30, 2001 64.95 65.93 64.04 65.85 14,594,239 +0.92(+1.42%)
Jan 29, 2001 63.53 65.23 63.52 64.93 9,074,918 +0.45(+0.69%)
Jan 26, 2001 61.91 65.09 61.66 64.49 16,110,148 +1.94(+3.11%)
Jan 25, 2001 62.19 62.75 61.81 62.55 8,824,008 +0.17(+0.28%)
Jan 24, 2001 61.59 62.94 61.52 62.37 11,972,517 +0.78(+1.27%)
Jan 23, 2001 61.87 62.09 60.78 61.59 17,407,552 +0.28(+0.46%)
Jan 22, 2001 61.84 62.09 61.10 61.31 17,040,128 -1.52(-2.42%)
Jan 19, 2001 60.71 64.35 60.57 62.83 26,141,784 +1.66(+2.71%)
Jan 18, 2001 58.94 62.12 58.45 61.17 44,706,500 +6.56(+12.02%)
Jan 17, 2001 53.86 55.20 53.26 54.60 17,230,658 +2.22(+4.25%)
Jan 16, 2001 52.94 53.09 51.85 52.38 10,045,270 -0.60(-1.13%)
Jan 12, 2001 52.91 54.46 52.17 52.98 11,425,543 +0.07(+0.13%)
Jan 11, 2001 52.49 53.23 51.53 52.91 17,065,804 +0.14(+0.27%)
Jan 10, 2001 52.24 53.62 51.78 52.77 13,562,797 +0.50(+0.95%)
Jan 09, 2001 53.33 54.07 51.64 52.27 13,370,851 -0.56(-1.07%)
Jan 08, 2001 52.80 53.05 51.71 52.84 10,743,817 -0.25(-0.47%)
Jan 05, 2001 53.05 53.48 51.39 53.09 14,245,408 +0.46(+0.87%)
Jan 04, 2001 53.51 56.33 52.35 52.63 27,305,852 -0.81(-1.51%)
Jan 03, 2001 47.30 53.65 47.30 53.44 22,621,778 +5.54(+11.57%)
Jan 02, 2001 47.72 49.41 47.51 47.90 14,185,735 -0.11(-0.22%)
Dec 29, 2000 49.10 49.10 47.58 48.00 12,299,037 -0.14(-0.29%)
Dec 28, 2000 47.16 49.80 46.38 48.14 17,359,034 +0.32(+0.66%)
Dec 27, 2000 47.86 49.77 47.19 47.83 14,604,863 -0.07(-0.14%)
Dec 26, 2000 50.26 50.58 47.58 47.90 10,719,205 -2.37(-4.71%)
Dec 22, 2000 47.72 50.47 47.72 50.26 16,850,662 +4.20(+9.12%)
Dec 21, 2000 48.29 49.66 45.21 46.06 22,538,732 -2.51(-5.16%)
Dec 20, 2000 48.49 49.70 47.90 48.57 22,283,926 -2.33(-4.57%)
Dec 19, 2000 50.93 53.33 50.72 50.89 13,649,208 -0.21(-0.42%)
Dec 18, 2000 49.91 51.11 49.91 51.11 13,627,251 +1.52(+3.06%)
Dec 15, 2000 50.83 51.22 49.31 49.59 25,245,094 -2.61(-5.01%)
Dec 14, 2000 51.96 52.91 51.85 52.20 10,858,383 +0.67(+1.30%)
Dec 13, 2000 53.58 54.57 51.22 51.53 12,384,563 -1.48(-2.79%)
Dec 12, 2000 53.79 54.28 52.24 53.01 14,015,569 -0.64(-1.19%)
Dec 11, 2000 54.50 55.49 52.94 53.65 10,958,605 -1.13(-2.06%)
Dec 08, 2000 55.34 55.91 54.07 54.78 10,873,788 +2.19(+4.17%)
Dec 07, 2000 53.68 54.18 52.59 52.59 14,029,558 -2.05(-3.75%)
Dec 06, 2000 57.46 57.50 53.54 54.64 17,885,646 -3.74(-6.40%)
Dec 05, 2000 56.72 59.16 56.26 58.38 13,823,269 +2.82(+5.08%)
Dec 04, 2000 54.22 56.02 54.07 55.55 9,863,949 +1.55(+2.88%)
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.