Skip to main content

International Business Machines (NY: IBM )

190.71 -0.09 (-0.05%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2002 60.02 60.94 59.93 60.28 9,226,071 +0.35(+0.59%)
Mar 27, 2002 60.13 60.16 59.41 59.93 9,665,852 +0.28(+0.48%)
Mar 26, 2002 60.03 61.26 59.29 59.64 14,050,888 -0.38(-0.64%)
Mar 25, 2002 61.32 61.82 59.99 60.02 10,831,296 -1.18(-1.93%)
Mar 22, 2002 61.73 61.84 60.90 61.21 9,502,810 -0.68(-1.11%)
Mar 21, 2002 61.26 61.89 60.68 61.89 8,821,660 +0.74(+1.21%)
Mar 20, 2002 61.96 61.96 61.14 61.15 8,357,552 -1.15(-1.85%)
Mar 19, 2002 61.93 62.63 61.72 62.30 7,961,940 +0.66(+1.07%)
Mar 18, 2002 62.08 62.97 61.57 61.64 9,146,190 -0.25(-0.41%)
Mar 15, 2002 61.76 62.28 61.20 61.90 18,743,892 +0.11(+0.18%)
Mar 14, 2002 62.03 62.57 61.78 61.79 9,205,368 -0.34(-0.54%)
Mar 13, 2002 62.77 62.97 61.84 62.12 11,057,828 -0.77(-1.22%)
Mar 12, 2002 61.16 63.09 61.15 62.89 19,080,672 +1.89(+3.10%)
Mar 11, 2002 60.48 61.42 60.05 61.00 14,905,087 +0.09(+0.14%)
Mar 08, 2002 60.75 62.22 60.75 60.91 18,506,318 +0.80(+1.33%)
Mar 07, 2002 62.19 62.31 59.84 60.11 18,929,880 -1.50(-2.44%)
Mar 06, 2002 60.95 62.07 60.71 61.61 13,263,114 +0.37(+0.60%)
Mar 05, 2002 60.42 61.73 60.37 61.25 13,046,933 -0.13(-0.22%)
Mar 04, 2002 59.90 61.75 59.77 61.38 18,577,572 +1.67(+2.80%)
Mar 01, 2002 57.15 59.76 57.09 59.71 18,103,458 +2.84(+4.99%)
Feb 28, 2002 57.09 57.73 56.70 56.87 13,697,201 +0.17(+0.30%)
Feb 27, 2002 56.86 58.14 56.05 56.70 20,666,918 +0.39(+0.70%)
Feb 26, 2002 57.38 57.49 55.64 56.31 20,073,068 -0.67(-1.17%)
Feb 25, 2002 57.06 57.53 56.29 56.98 17,085,356 -0.09(-0.15%)
Feb 22, 2002 55.86 57.50 55.50 57.06 18,066,710 +1.20(+2.15%)
Feb 21, 2002 57.24 57.79 55.65 55.86 17,480,278 -1.70(-2.95%)
Feb 20, 2002 57.69 57.96 56.22 57.56 25,060,408 -1.15(-1.96%)
Feb 19, 2002 58.83 59.00 57.30 58.71 23,112,020 -0.92(-1.55%)
Feb 15, 2002 60.74 60.74 58.95 59.64 31,408,496 -2.90(-4.63%)
Feb 14, 2002 63.18 63.26 62.13 62.53 10,034,895 -0.10(-0.17%)
Feb 13, 2002 61.84 62.88 61.51 62.64 8,776,457 +0.87(+1.41%)
Feb 12, 2002 61.87 62.53 61.47 61.77 7,867,048 -0.47(-0.75%)
Feb 11, 2002 60.86 62.42 60.57 62.24 10,820,944 +1.39(+2.28%)
Feb 08, 2002 59.70 61.28 59.47 60.85 14,388,013 +0.63(+1.04%)
Feb 07, 2002 61.81 62.02 60.20 60.23 12,515,021 -1.58(-2.55%)
Feb 06, 2002 61.84 62.49 61.05 61.80 11,507,443 +0.19(+0.31%)
Feb 05, 2002 61.58 62.89 61.44 61.61 11,624,591 -0.29(-0.47%)
Feb 04, 2002 62.60 62.60 61.43 61.90 11,390,295 -0.70(-1.11%)
Feb 01, 2002 62.39 63.35 61.81 62.60 11,731,215 +0.06(+0.10%)
Jan 31, 2002 61.67 62.59 60.55 62.53 17,040,842 +1.36(+2.22%)
Jan 30, 2002 60.42 61.29 58.54 61.18 30,560,854 +1.48(+2.48%)
Jan 29, 2002 62.68 62.92 59.36 59.70 25,033,148 -2.99(-4.76%)
Jan 28, 2002 63.47 63.88 62.05 62.68 12,237,420 -0.65(-1.03%)
Jan 25, 2002 62.89 64.16 62.66 63.34 11,666,171 +0.32(+0.52%)
Jan 24, 2002 63.06 63.60 62.06 63.01 14,805,709 +0.48(+0.76%)
Jan 23, 2002 64.22 64.48 62.02 62.54 21,664,144 -1.51(-2.35%)
Jan 22, 2002 66.22 66.23 63.95 64.05 17,478,036 -2.17(-3.28%)
Jan 18, 2002 66.22 66.60 65.39 66.22 31,814,978 -3.27(-4.71%)
Jan 17, 2002 69.47 69.87 67.96 69.49 19,243,540 +1.45(+2.13%)
Jan 16, 2002 68.39 68.83 67.96 68.05 9,258,507 -0.84(-1.22%)
Jan 15, 2002 68.42 69.38 68.23 68.89 9,744,353 +0.46(+0.68%)
Jan 14, 2002 69.55 69.61 67.87 68.42 17,299,120 -1.31(-1.88%)
Jan 11, 2002 70.42 70.82 69.72 69.73 8,277,671 -1.06(-1.50%)
Jan 10, 2002 71.73 71.87 70.38 70.79 15,400,595 -1.36(-1.89%)
Jan 09, 2002 72.28 73.26 71.96 72.16 11,800,917 -0.12(-0.17%)
Jan 08, 2002 72.02 72.57 71.71 72.28 9,164,478 +0.38(+0.52%)
Jan 07, 2002 72.45 73.14 71.70 71.90 10,247,625 -0.90(-1.23%)
Jan 04, 2002 71.90 72.80 71.86 72.80 14,501,538 +1.12(+1.57%)
Jan 03, 2002 70.42 72.00 69.70 71.67 14,875,067 +1.25(+1.78%)
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.