Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 54.50 55.10 53.73 54.32 16,753,272 +0.64(+1.20%)
Mar 29, 2001 53.35 54.82 53.23 53.67 18,687,602 +0.36(+0.67%)
Mar 28, 2001 55.29 55.60 53.23 53.32 21,054,694 -2.87(-5.12%)
Mar 27, 2001 53.09 56.47 53.07 56.19 20,985,106 +2.32(+4.30%)
Mar 26, 2001 53.79 54.02 52.94 53.88 15,194,866 +1.07(+2.02%)
Mar 23, 2001 52.80 53.65 50.99 52.81 21,662,228 +2.49(+4.95%)
Mar 22, 2001 50.33 51.39 49.50 50.32 23,600,452 +0.01(+0.02%)
Mar 21, 2001 49.95 51.73 49.56 50.31 19,500,892 +0.44(+0.88%)
Mar 20, 2001 51.73 51.97 49.75 49.87 17,886,176 -2.43(-4.64%)
Mar 19, 2001 51.39 52.41 50.38 52.30 18,124,160 +1.41(+2.77%)
Mar 16, 2001 53.03 53.03 49.81 50.88 35,466,372 -3.08(-5.71%)
Mar 15, 2001 54.22 55.27 53.75 53.97 14,909,426 +0.34(+0.63%)
Mar 14, 2001 53.88 55.85 52.71 53.63 25,226,678 -1.94(-3.49%)
Mar 13, 2001 53.71 55.59 53.20 55.57 21,475,062 +1.64(+3.04%)
Mar 12, 2001 55.29 55.57 53.66 53.93 25,666,170 -2.15(-3.83%)
Mar 09, 2001 59.30 59.30 55.29 56.07 29,549,880 -4.05(-6.74%)
Mar 08, 2001 60.52 60.62 59.51 60.13 12,029,534 -0.61(-1.00%)
Mar 07, 2001 60.68 61.13 59.67 60.74 13,791,927 +0.88(+1.46%)
Mar 06, 2001 60.00 61.22 59.44 59.86 14,378,211 +0.62(+1.04%)
Mar 05, 2001 58.06 59.64 57.97 59.25 11,941,530 +1.47(+2.55%)
Mar 02, 2001 58.73 60.79 57.01 57.77 26,110,088 -2.12(-3.54%)
Mar 01, 2001 56.08 60.09 55.06 59.89 26,741,348 +3.47(+6.16%)
Feb 28, 2001 58.14 58.47 55.97 56.42 21,130,304 -1.52(-2.62%)
Feb 27, 2001 59.24 60.35 57.92 57.94 17,331,588 -1.53(-2.57%)
Feb 26, 2001 59.75 59.75 57.51 59.47 14,775,029 +0.73(+1.25%)
Feb 23, 2001 60.71 60.71 56.62 58.73 27,050,516 -2.77(-4.50%)
Feb 22, 2001 60.15 62.63 58.38 61.50 20,733,310 +0.78(+1.29%)
Feb 21, 2001 61.87 62.97 60.59 60.72 16,214,267 -2.25(-3.58%)
Feb 20, 2001 64.69 65.28 62.56 62.97 11,949,321 -1.98(-3.04%)
Feb 16, 2001 64.69 65.37 64.35 64.95 12,524,272 -1.01(-1.52%)
Feb 15, 2001 65.96 67.00 65.72 65.95 14,340,495 +0.95(+1.46%)
Feb 14, 2001 64.24 65.61 63.53 65.00 12,453,266 +0.76(+1.19%)
Feb 13, 2001 64.47 66.29 63.86 64.24 12,737,112 -0.65(-1.00%)
Feb 12, 2001 62.43 65.35 62.29 64.89 11,915,677 +1.64(+2.59%)
Feb 09, 2001 64.40 64.94 62.69 63.25 11,188,798 -1.19(-1.84%)
Feb 08, 2001 66.02 66.75 64.40 64.44 14,840,014 -1.59(-2.40%)
Feb 07, 2001 64.04 66.41 63.63 66.02 15,948,659 +1.54(+2.38%)
Feb 06, 2001 63.38 65.34 62.80 64.49 13,327,115 +1.11(+1.76%)
Feb 05, 2001 61.78 63.59 61.73 63.38 9,054,909 +1.10(+1.77%)
Feb 02, 2001 63.67 64.38 61.90 62.27 9,612,153 -2.13(-3.31%)
Feb 01, 2001 63.48 64.57 62.80 64.41 9,882,010 +1.16(+1.83%)
Jan 31, 2001 65.37 65.93 63.25 63.25 14,722,084 -2.60(-3.95%)
Jan 30, 2001 64.95 65.93 64.04 65.85 14,594,239 +0.92(+1.42%)
Jan 29, 2001 63.53 65.23 63.52 64.93 9,074,918 +0.45(+0.69%)
Jan 26, 2001 61.91 65.09 61.66 64.49 16,110,148 +1.94(+3.11%)
Jan 25, 2001 62.19 62.75 61.81 62.55 8,824,008 +0.17(+0.28%)
Jan 24, 2001 61.59 62.94 61.52 62.37 11,972,517 +0.78(+1.27%)
Jan 23, 2001 61.87 62.09 60.78 61.59 17,407,552 +0.28(+0.46%)
Jan 22, 2001 61.84 62.09 61.10 61.31 17,040,128 -1.52(-2.42%)
Jan 19, 2001 60.71 64.35 60.57 62.83 26,141,784 +1.66(+2.71%)
Jan 18, 2001 58.94 62.12 58.45 61.17 44,706,500 +6.56(+12.02%)
Jan 17, 2001 53.86 55.20 53.26 54.60 17,230,658 +2.22(+4.25%)
Jan 16, 2001 52.94 53.09 51.85 52.38 10,045,270 -0.60(-1.13%)
Jan 12, 2001 52.91 54.46 52.17 52.98 11,425,543 +0.07(+0.13%)
Jan 11, 2001 52.49 53.23 51.53 52.91 17,065,804 +0.14(+0.27%)
Jan 10, 2001 52.24 53.62 51.78 52.77 13,562,797 +0.50(+0.95%)
Jan 09, 2001 53.33 54.07 51.64 52.27 13,370,851 -0.56(-1.07%)
Jan 08, 2001 52.80 53.05 51.71 52.84 10,743,817 -0.25(-0.47%)
Jan 05, 2001 53.05 53.48 51.39 53.09 14,245,408 +0.46(+0.87%)
Jan 04, 2001 53.51 56.33 52.35 52.63 27,305,852 -0.81(-1.51%)
Jan 03, 2001 47.30 53.65 47.30 53.44 22,621,778 +5.54(+11.57%)
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.