Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

213.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2002 60.09 60.98 58.99 60.93 17,489,358 +1.32(+2.22%)
Jan 30, 2002 58.87 59.72 57.04 59.61 31,365,218 +1.44(+2.48%)
Jan 29, 2002 61.08 61.31 57.84 58.17 25,692,022 -2.91(-4.76%)
Jan 28, 2002 61.84 62.24 60.46 61.08 12,559,509 -0.64(-1.03%)
Jan 25, 2002 61.27 62.51 61.05 61.72 11,973,225 +0.32(+0.52%)
Jan 24, 2002 61.44 61.97 60.47 61.40 15,195,397 +0.46(+0.76%)
Jan 23, 2002 62.57 62.83 60.43 60.94 22,234,346 -1.47(-2.35%)
Jan 22, 2002 64.52 64.53 62.31 62.40 17,938,058 -2.12(-3.28%)
Jan 18, 2002 64.52 64.89 63.71 64.52 32,652,352 -3.19(-4.71%)
Jan 17, 2002 67.68 68.08 66.22 67.71 19,750,032 +1.41(+2.13%)
Jan 16, 2002 66.64 67.06 66.22 66.30 9,502,192 -0.82(-1.22%)
Jan 15, 2002 66.67 67.60 66.48 67.12 10,000,825 +0.45(+0.68%)
Jan 14, 2002 67.77 67.82 66.13 66.67 17,754,436 -1.28(-1.88%)
Jan 11, 2002 68.62 69.00 67.93 67.94 8,495,540 -1.03(-1.50%)
Jan 10, 2002 69.89 70.03 68.57 68.98 15,805,939 -1.33(-1.89%)
Jan 09, 2002 70.42 71.38 70.11 70.30 12,111,518 -0.12(-0.17%)
Jan 08, 2002 70.17 70.71 69.88 70.42 9,405,688 +0.37(+0.52%)
Jan 07, 2002 70.59 71.27 69.86 70.06 10,517,343 -0.88(-1.23%)
Jan 04, 2002 70.06 70.93 70.02 70.93 14,883,220 +1.10(+1.57%)
Jan 03, 2002 68.62 70.15 67.91 69.84 15,266,579 +1.22(+1.78%)
Jan 02, 2002 68.11 68.62 67.66 68.62 12,152,068 +0.30(+0.45%)
Dec 31, 2001 69.32 69.60 68.31 68.31 6,219,993 -1.10(-1.58%)
Dec 28, 2001 69.75 69.96 69.10 69.41 7,461,619 -0.34(-0.49%)
Dec 27, 2001 69.32 69.99 69.26 69.75 6,775,112 +0.62(+0.90%)
Dec 26, 2001 68.90 69.86 68.79 69.12 6,650,277 +0.54(+0.78%)
Dec 24, 2001 68.93 69.17 68.39 68.59 2,929,472 -0.31(-0.45%)
Dec 21, 2001 69.29 69.75 68.73 68.90 15,332,804 -0.40(-0.57%)
Dec 20, 2001 69.97 70.03 68.98 69.29 11,234,837 -0.67(-0.96%)
Dec 19, 2001 68.84 70.42 68.34 69.97 14,261,167 +0.95(+1.38%)
Dec 18, 2001 68.62 69.45 68.53 69.01 9,909,279 +0.49(+0.71%)
Dec 17, 2001 67.85 68.98 67.85 68.53 10,987,468 +0.14(+0.20%)
Dec 14, 2001 68.22 68.61 67.44 68.39 12,458,756 +0.48(+0.71%)
Dec 13, 2001 68.64 69.07 67.84 67.91 14,273,739 -1.67(-2.39%)
Dec 12, 2001 68.40 69.58 67.80 69.58 14,126,593 +0.96(+1.40%)
Dec 11, 2001 68.00 69.32 67.66 68.62 13,799,542 +1.04(+1.54%)
Dec 10, 2001 67.77 68.33 67.44 67.58 9,864,480 -0.42(-0.61%)
Dec 07, 2001 67.49 68.33 67.06 68.00 12,198,815 +0.15(+0.22%)
Dec 06, 2001 68.05 68.73 67.66 67.85 19,877,524 -0.71(-1.04%)
Dec 05, 2001 65.99 68.89 65.88 68.56 25,934,256 +2.69(+4.08%)
Dec 04, 2001 64.55 65.92 64.03 65.87 11,661,756 +1.42(+2.20%)
Dec 03, 2001 64.83 64.86 63.93 64.45 10,245,007 -0.82(-1.26%)
Nov 30, 2001 64.62 65.48 64.27 65.28 9,912,112 +0.66(+1.01%)
Nov 29, 2001 63.76 64.69 63.14 64.62 10,852,185 +1.29(+2.03%)
Nov 28, 2001 64.44 64.60 63.31 63.34 10,909,734 -1.16(-1.80%)
Nov 27, 2001 65.65 65.68 64.42 64.49 12,207,491 -1.20(-1.83%)
Nov 26, 2001 65.45 65.74 65.06 65.70 8,595,585 +0.55(+0.85%)
Nov 23, 2001 64.54 65.15 64.22 65.14 3,035,006 +0.57(+0.88%)
Nov 21, 2001 64.92 65.09 63.84 64.57 7,409,914 -0.62(-0.95%)
Nov 20, 2001 64.58 65.96 64.52 65.19 11,425,012 +0.25(+0.38%)
Nov 19, 2001 64.78 65.40 64.25 64.95 8,731,930 +0.28(+0.44%)
Nov 16, 2001 64.95 64.95 63.56 64.66 11,795,623 -0.14(-0.22%)
Nov 15, 2001 64.44 65.70 64.29 64.80 12,419,446 +0.23(+0.35%)
Nov 14, 2001 65.91 65.99 64.00 64.58 14,328,100 -1.33(-2.01%)
Nov 13, 2001 65.34 66.08 65.34 65.91 16,320,155 +1.04(+1.60%)
Nov 12, 2001 63.82 64.89 63.28 64.87 9,930,882 +0.44(+0.68%)
Nov 09, 2001 63.87 64.89 63.87 64.43 8,934,854 +0.15(+0.24%)
Nov 08, 2001 64.36 65.26 64.16 64.27 14,150,143 -0.02(-0.04%)
Nov 07, 2001 63.84 65.06 63.83 64.30 17,936,818 +0.14(+0.21%)
Nov 06, 2001 61.90 64.83 61.56 64.16 15,068,259 +2.06(+3.31%)
Nov 05, 2001 62.09 62.45 61.60 62.10 10,108,131 +0.27(+0.43%)
Nov 02, 2001 61.64 62.29 61.43 61.84 11,008,362 -0.22(-0.35%)
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.