Skip to main content

International Business Machines (NY: IBM )

190.88 +0.08 (+0.04%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 50.39 50.39 48.83 49.27 11,983,627 -0.14(-0.29%)
Dec 28, 2000 48.40 51.12 47.60 49.41 16,913,860 +0.32(+0.66%)
Dec 27, 2000 49.12 51.08 48.43 49.09 14,230,320 -0.07(-0.14%)
Dec 26, 2000 51.59 51.91 48.83 49.16 10,444,310 -2.43(-4.71%)
Dec 22, 2000 48.98 51.80 48.98 51.59 16,418,525 +4.31(+9.12%)
Dec 21, 2000 49.56 50.97 46.40 47.27 21,960,724 -2.57(-5.16%)
Dec 20, 2000 49.77 51.01 49.16 49.85 21,712,452 -2.39(-4.57%)
Dec 19, 2000 52.27 54.74 52.05 52.23 13,299,173 -0.22(-0.42%)
Dec 18, 2000 51.22 52.45 51.22 52.45 13,277,779 +1.56(+3.06%)
Dec 15, 2000 52.16 52.56 50.61 50.90 24,597,680 -2.68(-5.01%)
Dec 14, 2000 53.32 54.30 53.21 53.58 10,579,919 +0.69(+1.30%)
Dec 13, 2000 54.99 56.00 52.56 52.89 12,066,959 -1.52(-2.79%)
Dec 12, 2000 55.21 55.71 53.61 54.41 13,656,138 -0.65(-1.19%)
Dec 11, 2000 55.93 56.95 54.34 55.06 10,677,571 -1.16(-2.06%)
Dec 08, 2000 56.80 57.38 55.50 56.22 10,594,929 +2.25(+4.17%)
Dec 07, 2000 55.10 55.61 53.97 53.97 13,669,768 -2.10(-3.75%)
Dec 06, 2000 58.98 59.01 54.95 56.08 17,426,966 -3.84(-6.40%)
Dec 05, 2000 58.22 60.71 57.74 59.91 13,468,770 +2.90(+5.08%)
Dec 04, 2000 55.64 57.49 55.50 57.02 9,610,987 +1.59(+2.88%)
Dec 01, 2000 54.74 57.56 54.70 55.42 12,988,100 +1.23(+2.27%)
Nov 30, 2000 56.80 56.80 53.47 54.19 18,378,300 -3.66(-6.32%)
Nov 29, 2000 56.66 57.93 56.04 57.85 9,536,109 +1.12(+1.98%)
Nov 28, 2000 57.24 58.40 56.44 56.73 8,288,713 -0.33(-0.58%)
Nov 27, 2000 58.22 59.12 57.06 57.06 6,676,415 -0.87(-1.50%)
Nov 24, 2000 57.60 58.98 57.53 57.93 4,316,197 +0.83(+1.46%)
Nov 22, 2000 57.09 58.43 56.98 57.09 9,560,090 +0.00(+0.00%)
Nov 21, 2000 59.84 60.49 57.09 57.09 12,389,592 -2.75(-4.60%)
Nov 20, 2000 58.83 59.84 58.47 59.84 12,819,538 +0.76(+1.29%)
Nov 17, 2000 56.98 59.41 56.95 59.09 13,322,119 +2.14(+3.76%)
Nov 16, 2000 57.53 57.78 56.95 56.95 6,461,614 -0.65(-1.13%)
Nov 15, 2000 57.67 58.00 56.58 57.60 7,178,133 -0.08(-0.13%)
Nov 14, 2000 57.53 57.89 57.09 57.67 8,887,739 +1.19(+2.11%)
Nov 13, 2000 53.21 57.64 53.10 56.48 14,988,937 +2.57(+4.77%)
Nov 10, 2000 56.80 57.02 53.90 53.90 11,753,299 -3.73(-6.48%)
Nov 09, 2000 56.08 57.96 55.46 57.64 15,617,983 -0.32(-0.56%)
Nov 08, 2000 60.06 60.13 57.53 57.96 12,062,129 -1.34(-2.26%)
Nov 07, 2000 58.61 59.99 58.36 59.30 9,352,709 +1.16(+1.99%)
Nov 06, 2000 57.89 59.33 57.64 58.14 7,683,303 +0.11(+0.19%)
Nov 03, 2000 59.41 59.48 57.60 58.03 10,098,731 -1.05(-1.79%)
Nov 02, 2000 57.38 59.30 57.09 59.09 12,850,076 +1.96(+3.43%)
Nov 01, 2000 57.06 57.89 56.37 57.13 12,887,515 +0.03(+0.06%)
Oct 31, 2000 54.34 57.45 54.34 57.09 18,812,904 +3.01(+5.56%)
Oct 30, 2000 54.19 54.34 52.34 54.08 13,951,338 -0.22(-0.41%)
Oct 27, 2000 53.90 54.30 52.74 54.30 11,097,510 +0.54(+1.01%)
Oct 26, 2000 51.01 53.83 50.79 53.76 17,492,700 +3.01(+5.93%)
Oct 25, 2000 52.45 52.71 50.39 50.75 24,263,490 -2.25(-4.24%)
Oct 24, 2000 53.90 54.70 52.27 53.00 15,233,930 -0.83(-1.54%)
Oct 23, 2000 54.92 55.06 52.78 53.83 16,120,220 -1.09(-1.98%)
Oct 20, 2000 55.13 55.79 54.59 54.92 16,173,704 -0.98(-1.75%)
Oct 19, 2000 56.80 57.09 53.72 55.90 31,005,120 +0.58(+1.05%)
Oct 18, 2000 56.08 57.45 52.31 55.32 51,383,396 -10.18(-15.54%)
Oct 17, 2000 64.88 66.00 62.92 65.50 15,327,442 +1.09(+1.69%)
Oct 16, 2000 64.63 65.57 62.92 64.41 13,303,141 +1.19(+1.89%)
Oct 13, 2000 60.39 64.01 60.39 63.21 15,690,101 +3.44(+5.76%)
Oct 12, 2000 66.22 66.29 59.77 59.77 16,748,748 -5.15(-7.93%)
Oct 11, 2000 64.84 65.46 62.31 64.92 15,146,630 -1.66(-2.50%)
Oct 10, 2000 67.59 67.88 65.17 66.58 9,690,351 -1.78(-2.60%)
Oct 09, 2000 67.20 69.19 66.25 68.36 8,458,310 +1.12(+1.67%)
Oct 06, 2000 66.08 67.30 65.35 67.23 10,546,965 +1.63(+2.48%)
Oct 05, 2000 65.97 66.40 64.66 65.61 9,576,998 -0.68(-1.03%)
Oct 04, 2000 63.97 66.58 62.92 66.29 20,141,044 +2.21(+3.45%)
Oct 03, 2000 68.90 69.19 63.76 64.08 20,266,474 -4.20(-6.15%)
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.