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 (%)
Feb 29, 2000 61.18 61.18 58.51 59.55 18,094,486 -1.01(-1.67%)
Feb 28, 2000 60.64 61.73 60.24 60.57 14,640,080 -2.03(-3.24%)
Feb 25, 2000 63.68 63.68 60.82 62.60 17,793,766 -1.45(-2.26%)
Feb 24, 2000 63.07 64.34 62.71 64.05 15,722,882 +1.01(+1.61%)
Feb 23, 2000 64.05 64.05 62.89 63.03 12,833,340 -1.30(-2.03%)
Feb 22, 2000 64.92 65.75 63.03 64.34 13,211,527 -0.87(-1.33%)
Feb 18, 2000 66.80 67.20 64.63 65.21 13,242,238 -2.46(-3.64%)
Feb 17, 2000 67.52 68.90 67.09 67.67 9,043,534 +0.58(+0.86%)
Feb 16, 2000 67.52 67.99 66.80 67.09 6,850,843 -0.79(-1.17%)
Feb 15, 2000 67.16 68.07 66.00 67.88 8,940,016 +0.61(+0.91%)
Feb 14, 2000 67.23 67.45 66.37 67.27 7,843,756 +0.40(+0.60%)
Feb 11, 2000 69.01 69.23 66.40 66.87 9,928,616 -2.17(-3.15%)
Feb 10, 2000 68.21 69.04 67.74 69.04 7,678,127 +1.01(+1.49%)
Feb 09, 2000 68.97 69.41 67.81 68.03 9,277,485 -0.83(-1.21%)
Feb 08, 2000 67.78 68.97 67.34 68.86 9,431,728 +2.72(+4.11%)
Feb 07, 2000 67.23 67.74 65.57 66.14 9,980,547 -0.87(-1.30%)
Feb 04, 2000 68.50 68.65 66.54 67.01 9,330,970 -0.87(-1.28%)
Feb 03, 2000 66.65 68.10 66.11 67.88 10,724,327 +2.10(+3.19%)
Feb 02, 2000 64.92 67.12 63.97 65.79 13,305,556 +2.03(+3.18%)
Feb 01, 2000 65.13 65.75 63.25 63.76 12,607,325 -1.30(-2.00%)
Jan 31, 2000 64.55 65.39 63.54 65.06 10,704,141 +0.40(+0.62%)
Jan 28, 2000 65.35 66.19 63.79 64.66 11,515,897 -1.12(-1.71%)
Jan 27, 2000 68.39 68.65 64.70 65.79 14,366,964 -1.88(-2.78%)
Jan 26, 2000 69.01 69.52 67.23 67.67 8,450,546 -1.37(-1.99%)
Jan 25, 2000 67.67 69.26 67.23 69.04 11,975,001 -1.38(-1.96%)
Jan 24, 2000 70.64 71.22 67.56 70.42 11,222,077 +0.00(+0.00%)
Jan 21, 2000 70.64 71.29 69.52 70.42 13,584,366 +1.45(+2.10%)
Jan 20, 2000 71.29 72.31 68.97 68.97 30,685,076 -0.29(-0.42%)
Jan 19, 2000 66.98 70.71 65.32 69.26 14,901,464 +2.17(+3.24%)
Jan 18, 2000 69.37 69.41 66.65 67.09 13,191,859 -2.24(-3.24%)
Jan 14, 2000 70.10 71.47 68.10 69.33 18,909,866 +0.79(+1.16%)
Jan 13, 2000 69.52 70.13 67.09 68.54 14,656,816 -0.72(-1.05%)
Jan 12, 2000 69.33 70.71 68.54 69.26 11,742,257 +0.29(+0.42%)
Jan 11, 2000 68.32 70.20 67.59 68.97 13,587,126 +0.58(+0.85%)
Jan 10, 2000 67.96 69.19 66.87 68.39 14,735,489 +2.61(+3.96%)
Jan 07, 2000 67.96 68.36 64.12 65.79 20,462,986 -0.29(-0.44%)
Jan 06, 2000 68.39 68.94 65.79 66.08 13,755,861 -1.16(-1.72%)
Jan 05, 2000 65.46 69.41 64.99 67.23 21,971,766 +2.28(+3.52%)
Jan 04, 2000 66.08 66.37 64.26 64.95 14,203,060 -2.28(-3.40%)
Jan 03, 2000 65.17 67.23 64.84 67.23 17,860,362 +4.71(+7.54%)
Dec 31, 1999 63.29 63.47 61.80 62.52 4,952,489 -0.51(-0.81%)
Dec 30, 1999 63.58 64.05 62.92 63.03 5,931,600 -0.14(-0.23%)
Dec 29, 1999 64.01 64.05 63.03 63.18 4,632,790 -0.47(-0.74%)
Dec 28, 1999 63.50 64.19 63.21 63.65 7,047,528 +0.03(+0.05%)
Dec 27, 1999 63.58 63.76 62.67 63.61 6,454,540 +0.65(+1.04%)
Dec 23, 1999 63.25 64.01 62.71 62.96 7,821,845 +0.36(+0.57%)
Dec 22, 1999 63.68 63.94 62.60 62.60 6,916,405 -1.23(-1.93%)
Dec 21, 1999 62.89 63.83 62.63 63.83 8,239,196 +0.53(+0.84%)
Dec 20, 1999 63.21 64.01 62.45 63.29 8,350,133 -0.46(-0.73%)
Dec 17, 1999 64.16 64.37 62.96 63.76 13,251,382 +0.47(+0.74%)
Dec 16, 1999 62.60 63.58 61.29 63.29 12,290,386 +1.27(+2.05%)
Dec 15, 1999 62.45 62.56 60.57 62.02 16,290,852 -1.30(-2.06%)
Dec 14, 1999 63.87 63.87 61.94 63.32 12,840,241 -0.26(-0.41%)
Dec 13, 1999 62.67 65.35 61.76 63.58 12,315,403 +0.41(+0.64%)
Dec 10, 1999 64.70 64.88 62.34 63.18 21,728,152 -2.53(-3.85%)
Dec 09, 1999 69.84 70.78 65.06 65.71 28,717,192 -2.85(-4.15%)
Dec 08, 1999 67.38 70.13 66.94 68.56 14,053,131 +0.96(+1.42%)
Dec 07, 1999 67.81 69.08 66.91 67.59 19,546,848 +0.36(+0.53%)
Dec 06, 1999 65.50 67.52 65.21 67.23 17,137,460 +2.39(+3.69%)
Dec 03, 1999 63.65 65.42 62.56 64.84 25,328,348 +3.83(+6.27%)
Dec 02, 1999 59.95 61.62 59.91 61.02 10,732,781 +1.07(+1.79%)
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.