International Business Machines (NY: IBM )

149.50 USD -1.78 (-1.18%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 116.40 118.05 114.72 115.14 7,357,200 -1.06(-0.91%)
Apr 27, 2001 116.80 116.90 114.55 116.20 7,390,600 +2.46(+2.16%)
Apr 26, 2001 114.95 116.70 113.68 113.74 7,346,100 -1.11(-0.97%)
Apr 25, 2001 112.00 114.85 111.99 114.85 6,858,500 +2.18(+1.93%)
Apr 24, 2001 113.40 114.75 112.30 112.67 8,742,000 +0.67(+0.60%)
Apr 23, 2001 114.01 114.05 111.68 112.00 8,537,500 -2.83(-2.46%)
Apr 20, 2001 114.35 116.40 113.75 114.83 12,759,100 +0.36(+0.31%)
Apr 19, 2001 112.00 115.90 110.45 114.47 25,822,400 +7.97(+7.48%)
Apr 18, 2001 103.00 110.00 102.30 106.50 19,814,300 +6.80(+6.82%)
Apr 17, 2001 97.00 99.88 97.00 99.70 9,957,300 +2.95(+3.05%)
Apr 16, 2001 96.20 99.89 95.20 96.75 9,188,500 +0.55(+0.57%)
Apr 12, 2001 96.40 97.50 95.15 96.20 9,390,100 -1.23(-1.26%)
Apr 11, 2001 101.50 101.94 95.80 97.43 11,498,400 -1.62(-1.64%)
Apr 10, 2001 97.00 99.90 96.56 99.05 10,499,400 +3.05(+3.18%)
Apr 09, 2001 98.50 98.74 93.80 96.00 9,486,600 -1.95(-1.99%)
Apr 06, 2001 98.00 100.00 96.40 97.95 13,424,200 -0.26(-0.26%)
Apr 05, 2001 95.80 100.00 95.53 98.21 12,506,100 +6.21(+6.75%)
Apr 04, 2001 90.45 94.05 90.05 92.00 13,515,600 +1.61(+1.78%)
Apr 03, 2001 94.60 94.65 90.10 90.39 13,330,000 -4.27(-4.51%)
Apr 02, 2001 97.45 98.10 93.58 94.66 8,787,000 -1.52(-1.58%)
Mar 30, 2001 96.50 97.56 95.14 96.18 9,461,300 +1.14(+1.20%)
Mar 29, 2001 94.46 97.07 94.26 95.04 10,553,700 +0.63(+0.67%)
Mar 28, 2001 97.90 98.45 94.25 94.41 11,890,500 -5.09(-5.12%)
Mar 27, 2001 94.00 100.00 93.97 99.50 11,851,200 +4.10(+4.30%)
Mar 26, 2001 95.25 95.66 93.75 95.40 8,581,200 +1.89(+2.02%)
Mar 23, 2001 93.50 94.99 90.29 93.51 12,233,600 +4.41(+4.95%)
Mar 22, 2001 89.12 91.00 87.65 89.10 13,328,200 +0.02(+0.02%)
Mar 21, 2001 88.45 91.60 87.75 89.08 11,013,000 +0.78(+0.88%)
Mar 20, 2001 91.60 92.03 88.10 88.30 10,101,100 -4.30(-4.64%)
Mar 19, 2001 91.00 92.80 89.20 92.60 10,235,500 +2.50(+2.77%)
Mar 16, 2001 93.90 93.90 88.20 90.10 20,029,400 -5.46(-5.71%)
Mar 15, 2001 96.00 97.87 95.17 95.56 8,420,000 +0.60(+0.63%)
Mar 14, 2001 95.40 98.90 93.34 94.96 14,246,600 -3.43(-3.49%)
Mar 13, 2001 95.10 98.44 94.20 98.39 12,127,900 +2.90(+3.04%)
Mar 12, 2001 97.90 98.40 95.02 95.49 14,494,800 -3.80(-3.83%)
Mar 09, 2001 105.00 105.01 97.90 99.29 16,688,100 -7.18(-6.74%)
Mar 08, 2001 107.17 107.34 105.37 106.47 6,793,600 -1.08(-1.00%)
Mar 07, 2001 107.45 108.25 105.66 107.55 7,788,900 +1.55(+1.46%)
Mar 06, 2001 106.25 108.40 105.25 106.00 8,120,000 +1.09(+1.04%)
Mar 05, 2001 102.81 105.60 102.64 104.91 6,743,900 +2.61(+2.55%)
Mar 02, 2001 104.00 107.65 100.94 102.30 14,745,500 -3.75(-3.54%)
Mar 01, 2001 99.30 106.40 97.50 106.05 15,102,000 +6.15(+6.16%)
Feb 28, 2001 102.95 103.54 99.10 99.90 11,933,200 -2.69(-2.62%)
Feb 27, 2001 104.90 106.87 102.56 102.59 9,787,900 -2.71(-2.57%)
Feb 26, 2001 105.80 105.80 101.83 105.30 8,344,100 +1.30(+1.25%)
Feb 23, 2001 107.50 107.50 100.25 104.00 15,276,600 -4.90(-4.50%)
Feb 22, 2001 106.50 110.90 103.38 108.90 11,709,000 +1.39(+1.29%)
Feb 21, 2001 109.55 111.50 107.29 107.51 9,156,900 -3.99(-3.58%)
Feb 20, 2001 114.55 115.60 110.78 111.50 6,748,300 -3.50(-3.04%)
Feb 16, 2001 114.55 115.75 113.94 115.00 7,073,000 -1.78(-1.52%)
Feb 15, 2001 116.80 118.64 116.38 116.78 8,098,700 +1.68(+1.46%)
Feb 14, 2001 113.75 116.17 112.50 115.10 7,032,900 +1.35(+1.19%)
Feb 13, 2001 114.15 117.38 113.07 113.75 7,193,200 -1.15(-1.00%)
Feb 12, 2001 110.55 115.72 110.30 114.90 6,729,300 +2.90(+2.59%)
Feb 09, 2001 114.03 114.99 111.00 112.00 6,318,800 -2.10(-1.84%)
Feb 08, 2001 116.91 118.20 114.03 114.10 8,380,800 -2.81(-2.40%)
Feb 07, 2001 113.40 117.60 112.67 116.91 9,006,900 +2.72(+2.38%)
Feb 06, 2001 112.23 115.69 111.20 114.19 7,526,400 +1.97(+1.76%)
Feb 05, 2001 109.40 112.60 109.30 112.22 5,113,700 +1.95(+1.77%)
Feb 02, 2001 112.75 113.99 109.60 110.27 5,428,400 -3.78(-3.31%)
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.