Skip to main content

International Business Machines (NY: IBM )

191.33 +0.53 (+0.28%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 64.05 65.90 63.79 65.06 8,825,800 +0.26(+0.39%)
Jul 28, 2000 64.41 65.21 63.10 64.81 9,245,567 +0.87(+1.36%)
Jul 27, 2000 63.68 64.63 63.36 63.94 6,990,248 +0.26(+0.40%)
Jul 26, 2000 64.34 65.13 63.10 63.68 11,508,823 -1.23(-1.90%)
Jul 25, 2000 65.64 65.71 63.90 64.92 9,611,332 -0.29(-0.44%)
Jul 24, 2000 66.14 67.01 64.70 65.21 11,761,235 -1.30(-1.96%)
Jul 21, 2000 67.81 67.81 65.93 66.51 15,475,991 -1.45(-2.13%)
Jul 20, 2000 64.92 68.28 64.77 67.96 39,773,640 +4.93(+7.82%)
Jul 19, 2000 59.33 63.47 58.54 63.03 13,426,673 +3.15(+5.27%)
Jul 18, 2000 60.35 60.75 59.48 59.88 11,135,467 -1.27(-2.08%)
Jul 17, 2000 60.53 62.52 60.39 61.15 11,446,022 +0.90(+1.50%)
Jul 14, 2000 60.13 60.78 59.77 60.24 6,935,728 -0.03(-0.06%)
Jul 13, 2000 61.11 61.40 59.12 60.28 9,791,454 -0.36(-0.59%)
Jul 12, 2000 59.81 61.36 59.48 60.64 9,576,826 +1.52(+2.57%)
Jul 11, 2000 59.84 60.28 58.54 59.12 9,705,361 -0.76(-1.27%)
Jul 10, 2000 60.68 60.82 59.62 59.88 7,269,402 -1.01(-1.67%)
Jul 07, 2000 59.52 60.89 58.90 60.89 15,584,167 +2.21(+3.76%)
Jul 06, 2000 60.86 60.93 57.96 58.69 22,315,446 -2.17(-3.57%)
Jul 05, 2000 61.22 61.22 58.61 60.86 24,749,508 -2.61(-4.11%)
Jul 03, 2000 63.03 63.68 62.78 63.47 3,980,107 -0.03(-0.05%)
Jun 30, 2000 65.32 65.61 62.96 63.50 14,861,954 -2.57(-3.89%)
Jun 29, 2000 64.77 66.29 63.79 66.08 13,273,293 +0.13(+0.19%)
Jun 28, 2000 63.76 66.77 63.68 65.95 11,111,485 +2.34(+3.67%)
Jun 27, 2000 64.70 65.39 63.03 63.61 11,408,238 -2.70(-4.07%)
Jun 26, 2000 65.50 67.09 65.42 66.31 6,261,479 +1.47(+2.27%)
Jun 23, 2000 65.79 65.86 64.23 64.84 5,799,442 +0.03(+0.05%)
Jun 22, 2000 66.14 66.25 64.48 64.81 8,376,013 -1.56(-2.35%)
Jun 21, 2000 66.98 67.20 65.79 66.37 11,198,786 -1.08(-1.61%)
Jun 20, 2000 69.55 69.95 66.87 67.45 12,259,849 -2.32(-3.32%)
Jun 19, 2000 65.79 69.77 65.64 69.77 10,462,943 +4.13(+6.29%)
Jun 16, 2000 67.41 68.21 65.64 65.64 13,888,192 -2.06(-3.05%)
Jun 15, 2000 67.23 68.97 67.16 67.70 9,299,052 +0.47(+0.70%)
Jun 14, 2000 68.90 69.55 66.94 67.23 9,116,687 -1.92(-2.77%)
Jun 13, 2000 68.90 69.52 67.67 69.15 6,924,341 +0.27(+0.40%)
Jun 12, 2000 69.04 69.81 68.88 68.88 6,280,975 -0.49(-0.71%)
Jun 09, 2000 69.48 69.99 68.90 69.37 8,185,194 -0.03(-0.05%)
Jun 08, 2000 69.19 70.89 68.10 69.41 16,095,030 -0.72(-1.03%)
Jun 07, 2000 65.21 70.57 64.63 70.13 19,182,982 +5.00(+7.68%)
Jun 06, 2000 65.06 66.43 64.48 65.13 9,273,000 -0.25(-0.39%)
Jun 05, 2000 62.85 66.19 62.85 65.39 12,564,020 +2.32(+3.68%)
Jun 02, 2000 63.18 63.61 62.38 63.07 9,446,393 +1.63(+2.65%)
Jun 01, 2000 62.34 63.14 61.15 61.44 9,858,223 -0.76(-1.22%)
May 31, 2000 64.05 64.19 62.13 62.20 6,442,118 -2.10(-3.27%)
May 30, 2000 62.45 64.34 62.42 64.30 6,248,539 +2.32(+3.74%)
May 26, 2000 61.15 62.13 60.60 61.98 7,420,194 +0.25(+0.41%)
May 25, 2000 64.05 65.06 61.65 61.73 10,303,352 -1.81(-2.85%)
May 24, 2000 61.73 63.76 60.39 63.54 14,124,386 +1.30(+2.10%)
May 23, 2000 63.18 63.76 62.09 62.23 10,324,056 -1.09(-1.72%)
May 22, 2000 61.44 63.32 59.95 63.32 11,688,427 +1.63(+2.64%)
May 19, 2000 61.47 62.31 60.86 61.69 11,084,053 +0.22(+0.36%)
May 18, 2000 61.51 62.20 60.68 61.47 7,904,142 -1.05(-1.68%)
May 17, 2000 62.31 63.10 61.51 62.52 9,535,764 -0.65(-1.04%)
May 16, 2000 60.93 63.32 60.86 63.18 12,541,418 +2.79(+4.62%)
May 15, 2000 60.28 60.78 59.12 60.39 10,200,351 -0.14(-0.24%)
May 12, 2000 60.13 61.29 59.84 60.53 9,670,683 +0.00(+0.00%)
May 11, 2000 60.28 62.31 59.81 60.53 13,991,710 +0.83(+1.40%)
May 10, 2000 61.15 61.26 59.15 59.70 17,277,554 -3.48(-5.50%)
May 09, 2000 64.05 64.12 62.74 63.18 8,398,270 -0.43(-0.68%)
May 08, 2000 62.63 63.97 62.38 63.61 8,334,606 +1.09(+1.74%)
May 05, 2000 61.80 63.54 61.73 62.52 8,105,485 +0.14(+0.23%)
May 04, 2000 63.25 63.29 62.13 62.38 6,266,309 -0.29(-0.46%)
May 03, 2000 64.05 64.41 61.76 62.67 9,568,372 -1.88(-2.92%)
May 02, 2000 64.34 65.86 64.16 64.55 7,052,704 -0.37(-0.56%)
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.