Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 62.40 64.21 62.16 63.39 9,058,096 +0.25(+0.39%)
Jul 28, 2000 62.75 63.53 61.48 63.14 9,488,911 +0.85(+1.36%)
Jul 27, 2000 62.05 62.97 61.73 62.30 7,174,231 +0.25(+0.40%)
Jul 26, 2000 62.69 63.46 61.48 62.05 11,811,736 -1.20(-1.90%)
Jul 25, 2000 63.96 64.03 62.26 63.25 9,864,303 -0.28(-0.44%)
Jul 24, 2000 64.45 65.30 63.04 63.53 12,070,792 -1.27(-1.96%)
Jul 21, 2000 66.08 66.08 64.24 64.80 15,883,320 -1.41(-2.13%)
Jul 20, 2000 63.25 66.53 63.11 66.22 40,820,484 +4.80(+7.82%)
Jul 19, 2000 57.81 61.84 57.04 61.42 13,780,064 +3.07(+5.27%)
Jul 18, 2000 58.80 59.19 57.95 58.34 11,428,553 -1.24(-2.08%)
Jul 17, 2000 58.98 60.92 58.84 59.58 11,747,282 +0.88(+1.50%)
Jul 14, 2000 58.59 59.22 58.24 58.70 7,118,277 -0.03(-0.06%)
Jul 13, 2000 59.55 59.83 57.60 58.73 10,049,166 -0.35(-0.59%)
Jul 12, 2000 58.28 59.79 57.95 59.08 9,828,889 +1.48(+2.57%)
Jul 11, 2000 58.31 58.73 57.04 57.60 9,960,807 -0.74(-1.27%)
Jul 10, 2000 59.12 59.26 58.10 58.34 7,460,733 -0.99(-1.67%)
Jul 07, 2000 57.99 59.33 57.39 59.33 15,994,344 +2.15(+3.76%)
Jul 06, 2000 59.30 59.37 56.47 57.18 22,902,790 -2.12(-3.57%)
Jul 05, 2000 59.65 59.65 57.11 59.30 25,400,916 -2.54(-4.11%)
Jul 03, 2000 61.42 62.05 61.17 61.84 4,084,864 -0.03(-0.05%)
Jun 30, 2000 63.64 63.92 61.34 61.87 15,253,122 -2.51(-3.89%)
Jun 29, 2000 63.11 64.59 62.16 64.38 13,622,647 +0.12(+0.19%)
Jun 28, 2000 62.12 65.05 62.05 64.26 11,403,940 +2.28(+3.67%)
Jun 27, 2000 63.04 63.71 61.42 61.98 11,708,503 -2.63(-4.07%)
Jun 26, 2000 63.82 65.37 63.74 64.61 6,426,281 +1.43(+2.27%)
Jun 23, 2000 64.10 64.17 62.58 63.18 5,952,083 +0.03(+0.05%)
Jun 22, 2000 64.45 64.56 62.83 63.14 8,596,471 -1.52(-2.35%)
Jun 21, 2000 65.26 65.48 64.10 64.66 11,493,538 -1.06(-1.61%)
Jun 20, 2000 67.77 68.16 65.15 65.72 12,582,529 -2.26(-3.32%)
Jun 19, 2000 64.10 67.98 63.96 67.98 10,738,328 +4.02(+6.29%)
Jun 16, 2000 65.69 66.46 63.96 63.96 14,253,730 -2.01(-3.05%)
Jun 15, 2000 65.51 67.20 65.44 65.97 9,543,803 +0.46(+0.70%)
Jun 14, 2000 67.13 67.77 65.23 65.51 9,356,639 -1.87(-2.77%)
Jun 13, 2000 67.13 67.74 65.93 67.38 7,106,590 +0.27(+0.40%)
Jun 12, 2000 67.27 68.02 67.11 67.11 6,446,290 -0.48(-0.71%)
Jun 09, 2000 67.70 68.19 67.13 67.59 8,400,629 -0.03(-0.05%)
Jun 08, 2000 67.41 69.07 66.36 67.63 16,518,653 -0.71(-1.03%)
Jun 07, 2000 63.53 68.76 62.97 68.33 19,687,880 +4.87(+7.68%)
Jun 06, 2000 63.39 64.73 62.83 63.46 9,517,066 -0.25(-0.39%)
Jun 05, 2000 61.24 64.49 61.24 63.71 12,894,706 +2.26(+3.68%)
Jun 02, 2000 61.56 61.98 60.78 61.45 9,695,023 +1.59(+2.65%)
Jun 01, 2000 60.74 61.52 59.58 59.86 10,117,692 -0.74(-1.22%)
May 31, 2000 62.40 62.55 60.53 60.60 6,611,675 -2.05(-3.27%)
May 30, 2000 60.85 62.69 60.82 62.65 6,413,001 +2.26(+3.74%)
May 26, 2000 59.58 60.53 59.05 60.39 7,615,494 +0.25(+0.41%)
May 25, 2000 62.40 63.39 60.07 60.15 10,574,537 -1.76(-2.85%)
May 24, 2000 60.15 62.12 58.84 61.91 14,496,141 +1.27(+2.10%)
May 23, 2000 61.56 62.12 60.50 60.64 10,595,786 -1.06(-1.72%)
May 22, 2000 59.86 61.70 58.42 61.70 11,996,068 +1.59(+2.64%)
May 19, 2000 59.90 60.71 59.30 60.11 11,375,786 +0.21(+0.36%)
May 18, 2000 59.93 60.60 59.12 59.90 8,112,180 -1.02(-1.68%)
May 17, 2000 60.71 61.48 59.93 60.92 9,786,746 -0.64(-1.04%)
May 16, 2000 59.37 61.70 59.30 61.56 12,871,509 +2.72(+4.62%)
May 15, 2000 58.73 59.22 57.60 58.84 10,468,825 -0.14(-0.24%)
May 12, 2000 58.59 59.72 58.31 58.98 9,925,216 +0.00(+0.00%)
May 11, 2000 58.73 60.71 58.28 58.98 14,359,973 +0.81(+1.40%)
May 10, 2000 59.58 59.69 57.64 58.17 17,732,302 -3.39(-5.50%)
May 09, 2000 62.40 62.47 61.13 61.56 8,619,313 -0.42(-0.68%)
May 08, 2000 61.03 62.33 60.78 61.98 8,553,973 +1.06(+1.74%)
May 05, 2000 60.21 61.91 60.15 60.92 8,318,822 +0.14(+0.23%)
May 04, 2000 61.62 61.66 60.53 60.78 6,431,239 -0.28(-0.46%)
May 03, 2000 62.40 62.75 60.18 61.06 9,820,212 -1.84(-2.92%)
May 02, 2000 62.69 64.17 62.51 62.90 7,238,331 -0.36(-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.