International Business Machines (NY: IBM )

118.61 USD -13.04 (-9.91%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 87.71 88.05 86.76 86.92 2,980,700 -0.78(-0.89%)
Nov 27, 2002 85.90 88.11 85.85 87.70 8,209,800 +2.64(+3.10%)
Nov 26, 2002 86.15 86.15 84.39 85.06 8,560,800 -1.14(-1.32%)
Nov 25, 2002 84.63 86.25 83.52 86.20 8,651,200 +1.77(+2.10%)
Nov 22, 2002 83.95 85.17 83.80 84.43 9,053,300 -0.47(-0.55%)
Nov 21, 2002 82.05 84.92 82.05 84.90 12,737,200 +3.29(+4.03%)
Nov 20, 2002 77.95 81.71 77.90 81.61 9,070,900 +3.24(+4.13%)
Nov 19, 2002 78.24 79.45 77.84 78.37 6,918,400 -0.81(-1.02%)
Nov 18, 2002 80.80 80.99 79.08 79.18 7,321,300 -0.83(-1.04%)
Nov 15, 2002 80.38 80.40 79.01 80.01 11,367,800 -0.71(-0.88%)
Nov 14, 2002 80.38 80.99 79.40 80.72 9,662,800 +1.37(+1.73%)
Nov 13, 2002 79.50 80.33 77.98 79.35 11,984,700 +0.20(+0.25%)
Nov 12, 2002 77.50 79.90 77.30 79.15 9,027,700 +1.86(+2.41%)
Nov 11, 2002 77.59 78.36 76.70 77.29 7,386,400 -0.30(-0.39%)
Nov 08, 2002 78.50 79.29 77.20 77.59 8,119,600 -1.36(-1.72%)
Nov 07, 2002 80.00 80.00 78.32 78.95 11,036,800 -2.59(-3.18%)
Nov 06, 2002 80.80 81.88 80.05 81.54 10,480,800 -0.14(-0.17%)
Nov 05, 2002 81.75 82.01 80.47 81.68 10,466,700 -0.82(-0.99%)
Nov 04, 2002 81.99 83.81 81.70 82.50 12,006,000 +2.10(+2.61%)
Nov 01, 2002 78.90 80.50 78.32 80.40 9,395,200 +1.46(+1.85%)
Oct 31, 2002 78.67 79.79 78.50 78.94 9,864,300 +0.27(+0.34%)
Oct 30, 2002 77.00 79.40 76.02 78.67 12,865,800 +1.93(+2.51%)
Oct 29, 2002 76.56 77.05 74.20 76.74 11,455,200 +0.18(+0.24%)
Oct 28, 2002 75.15 77.50 74.56 76.56 12,544,900 +2.00(+2.68%)
Oct 25, 2002 72.50 74.62 72.16 74.56 7,514,200 +2.46(+3.41%)
Oct 24, 2002 75.50 75.55 71.75 72.10 10,524,000 -2.50(-3.35%)
Oct 23, 2002 74.40 74.97 72.46 74.60 12,441,900 +0.11(+0.15%)
Oct 22, 2002 74.50 75.68 73.62 74.49 10,371,500 -1.06(-1.40%)
Oct 21, 2002 73.65 75.90 72.94 75.55 10,875,700 +1.30(+1.75%)
Oct 18, 2002 71.73 74.25 70.26 74.25 12,482,900 +2.05(+2.84%)
Oct 17, 2002 72.80 73.00 71.23 72.20 21,344,600 +7.30(+11.25%)
Oct 16, 2002 66.60 67.00 64.24 64.90 15,900,200 -3.58(-5.23%)
Oct 15, 2002 67.75 68.48 66.58 68.48 14,600,200 +5.06(+7.98%)
Oct 14, 2002 61.54 63.80 61.54 63.42 7,925,300 -0.50(-0.78%)
Oct 11, 2002 62.00 63.92 61.50 63.92 17,853,800 +6.34(+11.01%)
Oct 10, 2002 54.65 58.48 54.01 57.58 12,670,600 +2.51(+4.56%)
Oct 09, 2002 56.05 56.70 54.81 55.07 12,156,000 -1.98(-3.47%)
Oct 08, 2002 57.78 58.09 54.80 57.05 14,744,500 +0.19(+0.33%)
Oct 07, 2002 56.60 58.50 56.60 56.86 9,641,600 +0.26(+0.46%)
Oct 04, 2002 59.50 59.51 55.77 56.60 14,551,900 -3.40(-5.67%)
Oct 03, 2002 60.30 61.16 58.95 60.00 11,001,100 +0.37(+0.62%)
Oct 02, 2002 61.18 62.00 58.35 59.63 10,653,300 -1.54(-2.52%)
Oct 01, 2002 59.20 61.98 58.99 61.17 11,642,800 +2.86(+4.90%)
Sep 30, 2002 59.55 59.89 57.99 58.31 13,020,100 -2.05(-3.40%)
Sep 27, 2002 61.43 63.49 60.31 60.36 8,793,100 -1.66(-2.68%)
Sep 26, 2002 64.20 64.88 61.33 62.02 12,368,800 -0.99(-1.57%)
Sep 25, 2002 61.20 63.77 60.99 63.01 13,119,200 +3.26(+5.46%)
Sep 24, 2002 61.08 63.30 59.55 59.75 16,710,100 -3.62(-5.71%)
Sep 23, 2002 63.75 63.75 62.37 63.37 8,377,100 -0.55(-0.86%)
Sep 20, 2002 65.40 65.40 63.90 63.92 14,195,200 -0.88(-1.36%)
Sep 19, 2002 64.80 66.48 64.65 64.80 22,034,900 -4.75(-6.83%)
Sep 18, 2002 70.65 70.90 68.86 69.55 12,712,700 -2.20(-3.07%)
Sep 17, 2002 73.00 73.45 71.35 71.75 6,195,100 -0.57(-0.79%)
Sep 16, 2002 72.00 72.72 71.23 72.32 4,595,200 -0.18(-0.25%)
Sep 13, 2002 71.50 72.88 71.31 72.50 5,949,600 +0.63(+0.88%)
Sep 12, 2002 74.05 74.05 71.64 71.87 6,707,400 -2.33(-3.14%)
Sep 11, 2002 76.40 77.50 74.06 74.20 5,394,400 -1.40(-1.85%)
Sep 10, 2002 74.60 75.60 73.85 75.60 5,538,300 +1.10(+1.48%)
Sep 09, 2002 72.45 74.98 71.85 74.50 5,785,000 +1.30(+1.78%)
Sep 06, 2002 73.75 73.99 73.07 73.20 4,586,500 +1.02(+1.41%)
Sep 05, 2002 72.74 72.85 71.50 72.18 6,467,700 -1.55(-2.10%)
Sep 04, 2002 72.35 73.99 71.60 73.73 6,264,600 +1.38(+1.91%)
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.