International Business Machines (NY: IBM )

141.29 USD -2.93 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 110.50 113.69 110.06 112.25 5,115,500 +0.44(+0.39%)
Jul 28, 2000 111.12 112.50 108.87 111.81 5,358,800 +1.50(+1.36%)
Jul 27, 2000 109.87 111.50 109.31 110.31 4,051,600 +0.44(+0.40%)
Jul 26, 2000 111.00 112.37 108.87 109.87 6,670,600 -2.13(-1.90%)
Jul 25, 2000 113.25 113.37 110.25 112.00 5,570,800 -0.50(-0.44%)
Jul 24, 2000 114.12 115.62 111.62 112.50 6,816,900 -2.25(-1.96%)
Jul 21, 2000 117.00 117.00 113.75 114.75 8,970,000 -2.50(-2.13%)
Jul 20, 2000 112.00 117.81 111.75 117.25 23,053,100 +8.50(+7.82%)
Jul 19, 2000 102.37 109.50 101.00 108.75 7,782,200 +5.44(+5.27%)
Jul 18, 2000 104.12 104.81 102.62 103.31 6,454,200 -2.19(-2.08%)
Jul 17, 2000 104.44 107.87 104.19 105.50 6,634,200 +1.56(+1.50%)
Jul 14, 2000 103.75 104.87 103.12 103.94 4,020,000 -0.06(-0.06%)
Jul 13, 2000 105.44 105.94 102.00 104.00 5,675,200 -0.62(-0.59%)
Jul 12, 2000 103.19 105.87 102.62 104.62 5,550,800 +2.62(+2.57%)
Jul 11, 2000 103.25 104.00 101.00 102.00 5,625,300 -1.31(-1.27%)
Jul 10, 2000 104.69 104.94 102.87 103.31 4,213,400 -1.75(-1.67%)
Jul 07, 2000 102.69 105.06 101.62 105.06 9,032,700 +3.81(+3.76%)
Jul 06, 2000 105.00 105.12 100.00 101.25 12,934,200 -3.75(-3.57%)
Jul 05, 2000 105.62 105.62 101.12 105.00 14,345,000 -4.50(-4.11%)
Jul 03, 2000 108.75 109.87 108.31 109.50 2,306,900 -0.06(-0.05%)
Jun 30, 2000 112.69 113.19 108.62 109.56 8,614,100 -4.44(-3.89%)
Jun 29, 2000 111.75 114.37 110.06 114.00 7,693,300 +0.22(+0.19%)
Jun 28, 2000 110.00 115.19 109.87 113.78 6,440,300 +4.03(+3.67%)
Jun 27, 2000 111.62 112.81 108.75 109.75 6,612,300 -4.66(-4.07%)
Jun 26, 2000 113.00 115.75 112.87 114.41 3,629,200 +2.54(+2.27%)
Jun 23, 2000 113.50 113.62 110.81 111.87 3,361,400 +0.06(+0.05%)
Jun 22, 2000 114.12 114.31 111.25 111.81 4,854,800 -2.69(-2.35%)
Jun 21, 2000 115.56 115.94 113.50 114.50 6,490,900 -1.87(-1.61%)
Jun 20, 2000 120.00 120.69 115.37 116.37 7,105,900 -4.00(-3.32%)
Jun 19, 2000 113.50 120.37 113.25 120.37 6,064,400 +7.12(+6.29%)
Jun 16, 2000 116.31 117.69 113.25 113.25 8,049,700 -3.56(-3.05%)
Jun 15, 2000 116.00 119.00 115.87 116.81 5,389,800 +0.81(+0.70%)
Jun 14, 2000 118.87 120.00 115.50 116.00 5,284,100 -3.31(-2.77%)
Jun 13, 2000 118.87 119.94 116.75 119.31 4,013,400 +0.47(+0.40%)
Jun 12, 2000 119.12 120.44 118.84 118.84 3,640,500 -0.85(-0.71%)
Jun 09, 2000 119.87 120.75 118.87 119.69 4,744,200 -0.06(-0.05%)
Jun 08, 2000 119.37 122.31 117.50 119.75 9,328,800 -1.25(-1.03%)
Jun 07, 2000 112.50 121.75 111.50 121.00 11,118,600 +8.63(+7.68%)
Jun 06, 2000 112.25 114.62 111.25 112.37 5,374,700 -0.44(-0.39%)
Jun 05, 2000 108.44 114.19 108.44 112.81 7,282,200 +4.00(+3.68%)
Jun 02, 2000 109.00 109.75 107.62 108.81 5,475,200 +2.81(+2.65%)
Jun 01, 2000 107.56 108.94 105.50 106.00 5,713,900 -1.31(-1.22%)
May 31, 2000 110.50 110.75 107.19 107.31 3,733,900 -3.63(-3.27%)
May 30, 2000 107.75 111.00 107.69 110.94 3,621,700 +4.00(+3.74%)
May 26, 2000 105.50 107.19 104.56 106.94 4,300,800 +0.44(+0.41%)
May 25, 2000 110.50 112.25 106.37 106.50 5,971,900 -3.12(-2.85%)
May 24, 2000 106.50 110.00 104.19 109.62 8,186,600 +2.25(+2.10%)
May 23, 2000 109.00 110.00 107.12 107.37 5,983,900 -1.88(-1.72%)
May 22, 2000 106.00 109.25 103.44 109.25 6,774,700 +2.81(+2.64%)
May 19, 2000 106.06 107.50 105.00 106.44 6,424,400 +0.38(+0.36%)
May 18, 2000 106.12 107.31 104.69 106.06 4,581,300 -1.81(-1.68%)
May 17, 2000 107.50 108.87 106.12 107.87 5,527,000 -1.13(-1.04%)
May 16, 2000 105.12 109.25 105.00 109.00 7,269,100 +4.81(+4.62%)
May 15, 2000 104.00 104.87 102.00 104.19 5,912,200 -0.25(-0.24%)
May 12, 2000 103.75 105.75 103.25 104.44 5,605,200 +0.00(+0.00%)
May 11, 2000 104.00 107.50 103.19 104.44 8,109,700 +1.44(+1.40%)
May 10, 2000 105.50 105.69 102.06 103.00 10,014,200 -6.00(-5.50%)
May 09, 2000 110.50 110.62 108.25 109.00 4,867,700 -0.75(-0.68%)
May 08, 2000 108.06 110.37 107.62 109.75 4,830,800 +1.88(+1.74%)
May 05, 2000 106.62 109.62 106.50 107.87 4,698,000 +0.25(+0.23%)
May 04, 2000 109.12 109.19 107.19 107.62 3,632,000 -0.50(-0.46%)
May 03, 2000 110.50 111.12 106.56 108.12 5,545,900 -3.25(-2.92%)
May 02, 2000 111.00 113.62 110.69 111.37 4,087,800 -0.63(-0.56%)
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.