Skip to main content

International Business Machines (NY: IBM )

190.95 +0.15 (+0.08%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 66.32 67.20 65.96 67.00 9,657,915 +0.67(+1.01%)
Nov 29, 2001 65.44 66.39 64.81 66.32 10,573,880 +1.32(+2.03%)
Nov 28, 2001 66.13 66.30 64.97 65.00 10,629,952 -1.19(-1.80%)
Nov 27, 2001 67.38 67.41 66.12 66.19 11,894,429 -1.23(-1.83%)
Nov 26, 2001 67.18 67.47 66.77 67.43 8,375,150 +0.57(+0.85%)
Nov 23, 2001 66.24 66.87 65.91 66.86 2,957,173 +0.59(+0.88%)
Nov 21, 2001 66.63 66.80 65.52 66.27 7,219,886 -0.64(-0.95%)
Nov 20, 2001 66.28 67.70 66.22 66.91 11,132,016 +0.25(+0.38%)
Nov 19, 2001 66.48 67.12 65.94 66.65 8,507,999 +0.29(+0.44%)
Nov 16, 2001 66.65 66.65 65.23 66.37 11,493,123 -0.14(-0.22%)
Nov 15, 2001 66.13 67.43 65.98 66.51 12,100,948 +0.23(+0.35%)
Nov 14, 2001 67.64 67.73 65.69 66.28 13,960,655 -1.36(-2.01%)
Nov 13, 2001 67.06 67.81 67.06 67.64 15,901,623 +1.07(+1.60%)
Nov 12, 2001 65.50 66.60 64.94 66.57 9,676,204 +0.45(+0.68%)
Nov 09, 2001 65.55 66.60 65.55 66.12 8,705,719 +0.16(+0.24%)
Nov 08, 2001 66.05 66.98 65.85 65.97 13,787,262 -0.02(-0.04%)
Nov 07, 2001 65.52 66.77 65.51 65.99 17,476,828 +0.14(+0.21%)
Nov 06, 2001 63.52 66.54 63.18 65.85 14,681,832 +2.11(+3.31%)
Nov 05, 2001 63.73 64.10 63.22 63.74 9,848,907 +0.27(+0.43%)
Nov 02, 2001 63.26 63.93 63.04 63.47 10,726,052 -0.23(-0.35%)
Nov 01, 2001 62.16 63.86 61.96 63.69 13,843,852 +1.05(+1.68%)
Oct 31, 2001 63.52 64.41 62.64 62.64 12,383,725 -0.34(-0.53%)
Oct 30, 2001 62.48 63.61 62.46 62.97 14,880,933 +0.02(+0.03%)
Oct 29, 2001 64.05 64.16 62.96 62.96 12,202,741 -1.47(-2.28%)
Oct 26, 2001 63.76 64.97 63.54 64.43 17,498,912 +0.29(+0.45%)
Oct 25, 2001 62.63 64.25 61.87 64.14 16,706,824 +1.21(+1.93%)
Oct 24, 2001 61.73 63.03 61.49 62.93 14,308,304 +1.60(+2.61%)
Oct 23, 2001 61.29 61.84 60.60 61.33 12,817,812 +0.32(+0.53%)
Oct 22, 2001 59.50 61.31 59.06 61.00 13,153,557 +1.51(+2.53%)
Oct 19, 2001 58.92 59.55 58.00 59.50 20,310,124 +0.81(+1.37%)
Oct 18, 2001 59.73 60.13 58.41 58.69 18,451,970 -0.95(-1.59%)
Oct 17, 2001 61.61 61.84 59.64 59.64 32,643,644 +0.61(+1.03%)
Oct 16, 2001 59.04 59.70 57.76 59.03 20,610,500 -0.09(-0.15%)
Oct 15, 2001 57.87 59.56 57.87 59.12 17,605,362 +0.67(+1.15%)
Oct 12, 2001 57.21 58.54 56.80 58.45 19,843,084 +0.83(+1.45%)
Oct 11, 2001 56.63 57.61 55.93 57.61 19,843,774 +1.25(+2.21%)
Oct 10, 2001 55.06 56.40 55.00 56.37 18,351,902 +0.06(+0.11%)
Oct 09, 2001 57.09 57.09 56.08 56.30 12,983,442 -0.79(-1.38%)
Oct 08, 2001 56.82 57.38 56.08 57.09 12,238,282 +0.28(+0.49%)
Oct 05, 2001 56.02 57.06 55.28 56.81 16,749,611 +0.41(+0.73%)
Oct 04, 2001 56.31 57.31 56.11 56.40 16,882,288 +0.21(+0.37%)
Oct 03, 2001 53.85 56.58 53.56 56.19 19,180,222 +1.84(+3.39%)
Oct 02, 2001 53.50 54.43 53.38 54.35 12,458,776 +0.61(+1.14%)
Oct 01, 2001 53.16 54.18 52.94 53.74 14,969,096 +0.57(+1.08%)
Sep 28, 2001 52.28 53.74 52.11 53.16 19,111,554 +1.00(+1.91%)
Sep 27, 2001 52.92 53.03 50.71 52.16 22,726,242 -0.75(-1.42%)
Sep 26, 2001 54.74 54.74 52.34 52.92 23,780,058 -1.83(-3.33%)
Sep 25, 2001 54.54 55.64 54.14 54.74 21,695,890 -0.20(-0.37%)
Sep 24, 2001 53.21 55.38 53.21 54.95 19,326,528 +2.49(+4.75%)
Sep 21, 2001 52.51 54.19 51.87 52.45 31,684,718 -1.68(-3.10%)
Sep 20, 2001 54.54 55.50 53.82 54.14 26,195,142 -1.51(-2.71%)
Sep 19, 2001 55.87 56.13 53.58 55.64 25,678,584 -0.23(-0.42%)
Sep 18, 2001 54.48 56.08 54.30 55.87 21,229,884 +1.77(+3.28%)
Sep 17, 2001 54.43 55.56 53.64 54.10 26,108,704 -1.81(-3.24%)
Sep 10, 2001 55.64 56.45 55.40 55.91 17,790,488 -0.07(-0.12%)
Sep 07, 2001 56.74 56.89 55.64 55.98 18,127,786 -0.82(-1.44%)
Sep 06, 2001 58.35 58.35 56.60 56.80 15,602,110 -1.36(-2.34%)
Sep 05, 2001 58.83 59.60 57.73 58.16 20,497,838 -0.66(-1.12%)
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.