Skip to main content

International Business Machines (NY: IBM )

190.89 +0.09 (+0.05%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 56.80 56.80 53.47 54.19 18,378,300 -3.66(-6.32%)
Nov 29, 2000 56.66 57.93 56.04 57.85 9,536,109 +1.12(+1.98%)
Nov 28, 2000 57.24 58.40 56.44 56.73 8,288,713 -0.33(-0.58%)
Nov 27, 2000 58.22 59.12 57.06 57.06 6,676,415 -0.87(-1.50%)
Nov 24, 2000 57.60 58.98 57.53 57.93 4,316,197 +0.83(+1.46%)
Nov 22, 2000 57.09 58.43 56.98 57.09 9,560,090 +0.00(+0.00%)
Nov 21, 2000 59.84 60.49 57.09 57.09 12,389,592 -2.75(-4.60%)
Nov 20, 2000 58.83 59.84 58.47 59.84 12,819,538 +0.76(+1.29%)
Nov 17, 2000 56.98 59.41 56.95 59.09 13,322,119 +2.14(+3.76%)
Nov 16, 2000 57.53 57.78 56.95 56.95 6,461,614 -0.65(-1.13%)
Nov 15, 2000 57.67 58.00 56.58 57.60 7,178,133 -0.08(-0.13%)
Nov 14, 2000 57.53 57.89 57.09 57.67 8,887,739 +1.19(+2.11%)
Nov 13, 2000 53.21 57.64 53.10 56.48 14,988,937 +2.57(+4.77%)
Nov 10, 2000 56.80 57.02 53.90 53.90 11,753,299 -3.73(-6.48%)
Nov 09, 2000 56.08 57.96 55.46 57.64 15,617,983 -0.32(-0.56%)
Nov 08, 2000 60.06 60.13 57.53 57.96 12,062,129 -1.34(-2.26%)
Nov 07, 2000 58.61 59.99 58.36 59.30 9,352,709 +1.16(+1.99%)
Nov 06, 2000 57.89 59.33 57.64 58.14 7,683,303 +0.11(+0.19%)
Nov 03, 2000 59.41 59.48 57.60 58.03 10,098,731 -1.05(-1.79%)
Nov 02, 2000 57.38 59.30 57.09 59.09 12,850,076 +1.96(+3.43%)
Nov 01, 2000 57.06 57.89 56.37 57.13 12,887,515 +0.03(+0.06%)
Oct 31, 2000 54.34 57.45 54.34 57.09 18,812,904 +3.01(+5.56%)
Oct 30, 2000 54.19 54.34 52.34 54.08 13,951,338 -0.22(-0.41%)
Oct 27, 2000 53.90 54.30 52.74 54.30 11,097,510 +0.54(+1.01%)
Oct 26, 2000 51.01 53.83 50.79 53.76 17,492,700 +3.01(+5.93%)
Oct 25, 2000 52.45 52.71 50.39 50.75 24,263,490 -2.25(-4.24%)
Oct 24, 2000 53.90 54.70 52.27 53.00 15,233,930 -0.83(-1.54%)
Oct 23, 2000 54.92 55.06 52.78 53.83 16,120,220 -1.09(-1.98%)
Oct 20, 2000 55.13 55.79 54.59 54.92 16,173,704 -0.98(-1.75%)
Oct 19, 2000 56.80 57.09 53.72 55.90 31,005,120 +0.58(+1.05%)
Oct 18, 2000 56.08 57.45 52.31 55.32 51,383,396 -10.18(-15.54%)
Oct 17, 2000 64.88 66.00 62.92 65.50 15,327,442 +1.09(+1.69%)
Oct 16, 2000 64.63 65.57 62.92 64.41 13,303,141 +1.19(+1.89%)
Oct 13, 2000 60.39 64.01 60.39 63.21 15,690,101 +3.44(+5.76%)
Oct 12, 2000 66.22 66.29 59.77 59.77 16,748,748 -5.15(-7.93%)
Oct 11, 2000 64.84 65.46 62.31 64.92 15,146,630 -1.66(-2.50%)
Oct 10, 2000 67.59 67.88 65.17 66.58 9,690,351 -1.78(-2.60%)
Oct 09, 2000 67.20 69.19 66.25 68.36 8,458,310 +1.12(+1.67%)
Oct 06, 2000 66.08 67.30 65.35 67.23 10,546,965 +1.63(+2.48%)
Oct 05, 2000 65.97 66.40 64.66 65.61 9,576,998 -0.68(-1.03%)
Oct 04, 2000 63.97 66.58 62.92 66.29 20,141,044 +2.21(+3.45%)
Oct 03, 2000 68.90 69.19 63.76 64.08 20,266,474 -4.20(-6.15%)
Oct 02, 2000 65.28 69.33 65.28 68.28 15,309,326 +3.01(+4.61%)
Sep 29, 2000 66.94 67.78 63.90 65.28 16,558,102 -1.52(-2.28%)
Sep 28, 2000 68.03 68.90 66.65 66.80 9,168,619 -1.59(-2.33%)
Sep 27, 2000 69.59 69.73 66.94 68.39 10,272,297 -0.65(-0.94%)
Sep 26, 2000 69.55 70.64 68.61 69.04 10,733,643 -2.25(-3.15%)
Sep 25, 2000 72.16 73.39 70.13 71.29 7,404,321 -0.50(-0.70%)
Sep 22, 2000 71.29 72.05 70.31 71.80 10,231,407 +1.37(+1.95%)
Sep 21, 2000 71.98 73.43 69.55 70.42 7,424,680 -1.88(-2.61%)
Sep 20, 2000 72.27 73.36 71.58 72.31 7,980,055 -0.11(-0.15%)
Sep 19, 2000 71.15 73.18 71.04 72.42 5,765,281 +0.98(+1.37%)
Sep 18, 2000 72.60 73.03 71.33 71.44 6,788,042 -1.01(-1.40%)
Sep 15, 2000 73.50 73.76 72.31 72.45 9,459,333 -1.08(-1.47%)
Sep 14, 2000 74.19 74.88 73.21 73.53 7,640,688 -0.48(-0.64%)
Sep 13, 2000 71.36 74.66 71.15 74.01 9,447,083 +1.56(+2.15%)
Sep 12, 2000 72.34 73.53 71.91 72.45 8,631,186 +0.29(+0.40%)
Sep 11, 2000 74.11 74.33 71.65 72.16 13,150,279 -2.90(-3.86%)
Sep 08, 2000 76.80 77.05 74.99 75.06 8,619,281 -2.25(-2.91%)
Sep 07, 2000 76.44 77.96 76.44 77.31 7,978,503 +1.12(+1.48%)
Sep 06, 2000 75.86 78.18 75.57 76.18 11,170,836 +0.14(+0.19%)
Sep 05, 2000 76.98 77.27 75.82 76.04 7,096,699 -1.41(-1.83%)
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.