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 (%)
Apr 28, 2000 63.25 63.64 62.19 62.97 8,664,820 +0.50(+0.80%)
Apr 27, 2000 61.84 63.88 61.38 62.47 11,193,933 +0.07(+0.11%)
Apr 26, 2000 63.53 64.35 61.56 62.40 10,950,814 -1.13(-1.78%)
Apr 25, 2000 60.15 63.82 60.11 63.53 16,963,456 +3.39(+5.63%)
Apr 24, 2000 57.60 60.53 57.18 60.15 15,094,997 +1.41(+2.40%)
Apr 20, 2000 59.30 59.44 57.64 58.73 18,831,916 -0.56(-0.95%)
Apr 19, 2000 61.98 61.98 58.06 59.30 25,988,794 -3.67(-5.83%)
Apr 18, 2000 63.39 65.01 62.16 62.97 14,535,097 -0.21(-0.33%)
Apr 17, 2000 58.66 63.39 58.34 63.18 17,662,534 +3.88(+6.54%)
Apr 14, 2000 62.01 63.67 58.10 59.30 20,864,520 -3.17(-5.08%)
Apr 13, 2000 63.53 64.56 62.12 62.47 14,590,697 -1.77(-2.75%)
Apr 12, 2000 67.55 67.55 63.08 64.24 15,738,298 -3.17(-4.71%)
Apr 11, 2000 68.68 68.68 66.53 67.41 13,711,714 -1.55(-2.25%)
Apr 10, 2000 70.45 70.80 68.65 68.97 9,759,122 -0.56(-0.81%)
Apr 07, 2000 69.75 70.98 68.62 69.53 9,527,336 +0.21(+0.30%)
Apr 06, 2000 69.75 72.29 69.25 69.32 15,744,496 -1.27(-1.80%)
Apr 05, 2000 68.05 71.02 67.63 70.59 15,397,258 +2.15(+3.14%)
Apr 04, 2000 68.62 71.69 64.98 68.44 29,520,132 -0.46(-0.66%)
Apr 03, 2000 67.77 69.11 67.45 68.90 13,667,800 +2.05(+3.07%)
Mar 31, 2000 69.25 69.89 66.11 66.85 14,197,775 -2.47(-3.57%)
Mar 30, 2000 67.13 69.46 67.03 69.32 16,224,183 +2.12(+3.15%)
Mar 29, 2000 69.07 69.15 66.92 67.20 12,950,306 -1.98(-2.86%)
Mar 28, 2000 71.02 71.72 68.93 69.18 14,440,186 -2.47(-3.44%)
Mar 27, 2000 70.59 72.43 70.38 71.65 21,008,656 +3.53(+5.18%)
Mar 24, 2000 65.15 69.04 64.98 68.12 21,476,656 +3.03(+4.66%)
Mar 23, 2000 65.44 65.44 63.04 65.09 11,498,674 +0.56(+0.88%)
Mar 22, 2000 64.66 65.15 64.31 64.52 10,876,090 +0.42(+0.66%)
Mar 21, 2000 63.71 64.77 63.22 64.10 11,992,172 +0.42(+0.67%)
Mar 20, 2000 62.12 64.03 62.09 63.67 11,625,634 +1.55(+2.50%)
Mar 17, 2000 61.13 63.08 60.82 62.12 15,691,020 +0.56(+0.92%)
Mar 16, 2000 61.56 62.01 60.92 61.56 11,729,044 +1.13(+1.87%)
Mar 15, 2000 60.71 61.13 59.93 60.43 10,038,541 -0.91(-1.49%)
Mar 14, 2000 60.85 62.12 60.64 61.34 14,122,874 +0.53(+0.86%)
Mar 13, 2000 58.73 61.56 57.89 60.82 13,938,366 +1.38(+2.32%)
Mar 10, 2000 60.78 61.56 59.30 59.44 12,563,228 -1.55(-2.55%)
Mar 09, 2000 60.15 60.99 58.80 60.99 11,219,963 +0.99(+1.65%)
Mar 08, 2000 58.17 60.35 58.03 60.00 14,838,598 +1.84(+3.16%)
Mar 07, 2000 59.86 60.43 57.43 58.17 17,774,444 -0.03(-0.06%)
Mar 06, 2000 62.09 62.69 57.04 58.20 19,038,026 -2.79(-4.57%)
Mar 03, 2000 60.57 62.12 59.90 60.99 17,998,262 +2.76(+4.73%)
Mar 02, 2000 56.76 59.55 56.19 58.24 19,822,276 +1.62(+2.86%)
Mar 01, 2000 57.60 59.58 56.51 56.62 19,145,332 -1.41(-2.43%)
Feb 29, 2000 59.61 59.61 57.01 58.03 18,570,734 -0.99(-1.67%)
Feb 28, 2000 59.08 60.15 58.70 59.02 15,025,408 -1.98(-3.24%)
Feb 25, 2000 62.05 62.05 59.26 60.99 18,262,100 -1.41(-2.26%)
Feb 24, 2000 61.45 62.69 61.10 62.40 16,136,709 +0.99(+1.61%)
Feb 23, 2000 62.40 62.40 61.27 61.42 13,171,115 -1.27(-2.03%)
Feb 22, 2000 63.25 64.06 61.42 62.69 13,559,255 -0.85(-1.33%)
Feb 18, 2000 65.09 65.48 62.97 63.53 13,590,774 -2.40(-3.64%)
Feb 17, 2000 65.79 67.13 65.37 65.93 9,281,560 +0.56(+0.86%)
Feb 16, 2000 65.79 66.25 65.09 65.37 7,031,158 -0.77(-1.17%)
Feb 15, 2000 65.44 66.32 64.31 66.14 9,175,318 +0.60(+0.91%)
Feb 14, 2000 65.51 65.72 64.66 65.54 8,050,205 +0.39(+0.60%)
Feb 11, 2000 67.24 67.45 64.70 65.15 10,189,938 -2.12(-3.15%)
Feb 10, 2000 66.46 67.27 66.00 67.27 7,880,216 +0.99(+1.49%)
Feb 09, 2000 67.20 67.63 66.08 66.28 9,521,669 -0.81(-1.21%)
Feb 08, 2000 66.04 67.20 65.62 67.10 9,679,971 +2.65(+4.11%)
Feb 07, 2000 65.51 66.00 63.88 64.45 10,243,236 -0.85(-1.30%)
Feb 04, 2000 66.75 66.89 64.84 65.30 9,576,562 -0.85(-1.28%)
Feb 03, 2000 64.95 66.36 64.41 66.14 11,006,592 +2.04(+3.19%)
Feb 02, 2000 63.25 65.40 62.33 64.10 13,655,759 +1.98(+3.18%)
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.