Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 41.01 41.50 40.06 40.80 21,943,470 -0.81(-1.94%)
Jul 30, 2002 40.86 42.14 40.58 41.61 17,492,182 +0.35(+0.86%)
Jul 29, 2002 40.79 41.38 39.41 41.26 20,564,434 +2.77(+7.20%)
Jul 26, 2002 39.85 40.27 38.12 38.49 19,972,826 -1.71(-4.25%)
Jul 25, 2002 39.94 40.57 39.01 40.20 18,960,762 -0.11(-0.27%)
Jul 24, 2002 38.25 40.57 38.08 40.31 23,816,980 +1.44(+3.71%)
Jul 23, 2002 39.56 40.57 38.64 38.86 22,026,458 -0.84(-2.12%)
Jul 22, 2002 41.30 41.84 39.59 39.70 25,649,944 -2.03(-4.86%)
Jul 19, 2002 41.13 42.14 40.57 41.73 20,035,800 -0.03(-0.07%)
Jul 18, 2002 40.86 43.01 40.57 41.76 26,415,808 +0.79(+1.92%)
Jul 17, 2002 41.15 41.50 40.35 40.97 19,905,368 +0.97(+2.43%)
Jul 16, 2002 40.29 41.38 39.69 40.00 18,092,934 -1.15(-2.80%)
Jul 15, 2002 39.65 41.15 38.60 41.15 17,979,236 +1.04(+2.59%)
Jul 12, 2002 40.57 41.58 39.88 40.11 14,789,664 -0.12(-0.29%)
Jul 11, 2002 39.41 40.43 39.15 40.23 19,023,908 +0.38(+0.95%)
Jul 10, 2002 40.92 41.30 39.72 39.85 17,379,692 -0.53(-1.31%)
Jul 09, 2002 41.38 41.88 40.25 40.38 19,264,072 -0.94(-2.29%)
Jul 08, 2002 42.31 42.59 41.17 41.33 16,369,871 -1.28(-2.99%)
Jul 05, 2002 41.99 42.83 41.73 42.60 9,045,777 +1.73(+4.24%)
Jul 03, 2002 39.38 40.98 39.34 40.87 14,613,165 +1.12(+2.81%)
Jul 02, 2002 39.33 40.22 39.24 39.75 20,725,922 +0.57(+1.45%)
Jul 01, 2002 41.74 41.97 38.93 39.18 20,800,110 -2.55(-6.11%)
Jun 28, 2002 41.35 42.67 41.30 41.73 18,884,504 +0.06(+0.14%)
Jun 27, 2002 41.27 41.82 40.05 41.67 18,305,664 +1.07(+2.64%)
Jun 26, 2002 38.31 40.91 38.31 40.60 19,916,926 +0.84(+2.11%)
Jun 25, 2002 40.75 41.41 39.65 39.76 14,759,644 -0.64(-1.58%)
Jun 24, 2002 38.98 41.44 38.98 40.40 25,340,770 +0.55(+1.38%)
Jun 21, 2002 40.57 41.15 39.52 39.85 26,815,734 -1.64(-3.95%)
Jun 20, 2002 42.89 42.94 41.40 41.49 19,180,050 -1.03(-2.41%)
Jun 19, 2002 43.01 43.59 42.46 42.51 16,313,454 -1.50(-3.41%)
Jun 18, 2002 43.82 44.57 43.74 44.02 12,494,663 -0.70(-1.56%)
Jun 17, 2002 44.15 45.06 43.56 44.71 13,415,631 +0.56(+1.27%)
Jun 14, 2002 43.01 44.50 42.46 44.15 14,823,825 +0.33(+0.75%)
Jun 13, 2002 43.73 44.86 43.64 43.82 15,371,782 +0.55(+1.27%)
Jun 12, 2002 43.70 44.02 42.46 43.27 22,939,834 -0.49(-1.11%)
Jun 11, 2002 45.12 45.35 43.59 43.75 13,722,045 -0.76(-1.71%)
Jun 10, 2002 45.06 45.67 44.40 44.51 12,207,917 -0.87(-1.92%)
Jun 07, 2002 45.49 45.70 44.63 45.38 16,061,559 -0.79(-1.71%)
Jun 06, 2002 46.69 46.92 45.73 46.17 9,559,228 -0.52(-1.11%)
Jun 05, 2002 46.17 46.78 45.85 46.69 12,374,064 +0.72(+1.56%)
Jun 04, 2002 45.27 46.17 44.98 45.97 12,548,492 +0.70(+1.54%)
Jun 03, 2002 46.80 46.90 45.21 45.27 14,464,271 -1.36(-2.91%)
May 31, 2002 47.56 47.56 46.60 46.63 8,844,261 -1.04(-2.19%)
May 30, 2002 46.72 47.67 46.50 47.67 12,722,575 +0.38(+0.80%)
May 29, 2002 47.24 47.53 46.95 47.30 7,797,518 -0.28(-0.58%)
May 28, 2002 47.99 48.17 47.35 47.57 7,853,763 -0.59(-1.23%)
May 24, 2002 48.48 48.54 47.89 48.17 7,111,709 -0.72(-1.48%)
May 23, 2002 48.83 49.30 47.83 48.89 11,845,258 +0.20(+0.42%)
May 22, 2002 48.55 48.91 47.96 48.69 8,696,748 +0.32(+0.66%)
May 21, 2002 48.92 49.27 48.28 48.37 7,684,511 -0.58(-1.18%)
May 20, 2002 49.53 49.53 48.65 48.95 7,816,151 -0.72(-1.45%)
May 17, 2002 49.99 50.08 49.27 49.67 10,135,825 +0.14(+0.28%)
May 16, 2002 48.80 49.85 48.34 49.53 11,677,385 +0.55(+1.12%)
May 15, 2002 49.03 50.13 48.72 48.98 14,755,330 -0.57(-1.15%)
May 14, 2002 48.98 49.54 47.64 49.54 16,605,548 +1.91(+4.00%)
May 13, 2002 46.51 47.70 46.08 47.64 11,262,104 +1.45(+3.15%)
May 10, 2002 46.34 46.66 45.93 46.18 12,743,624 -0.14(-0.31%)
May 09, 2002 47.47 48.11 45.79 46.33 17,477,518 -1.46(-3.06%)
May 08, 2002 45.33 47.99 45.33 47.79 22,048,888 +3.45(+7.78%)
May 07, 2002 44.57 44.92 44.00 44.34 30,052,580 +0.29(+0.66%)
May 06, 2002 47.35 47.45 44.05 44.05 23,547,660 -3.35(-7.07%)
May 03, 2002 48.17 48.40 47.01 47.40 14,934,762 -1.21(-2.48%)
May 02, 2002 48.54 49.15 48.18 48.61 11,357,514 -0.26(-0.52%)
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.