International Business Machines (NY: IBM )

144.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 70.75 71.60 69.11 70.40 12,718,600 -1.39(-1.94%)
Jul 30, 2002 70.50 72.70 70.02 71.79 10,138,600 +0.61(+0.86%)
Jul 29, 2002 70.37 71.40 68.00 71.18 11,919,300 +4.78(+7.20%)
Jul 26, 2002 68.75 69.47 65.76 66.40 11,576,400 -2.95(-4.25%)
Jul 25, 2002 68.90 70.00 67.30 69.35 10,989,800 -0.19(-0.27%)
Jul 24, 2002 66.00 70.00 65.70 69.54 13,804,500 +2.49(+3.71%)
Jul 23, 2002 68.25 70.00 66.66 67.05 12,766,700 -1.45(-2.12%)
Jul 22, 2002 71.25 72.19 68.31 68.50 14,866,900 -3.50(-4.86%)
Jul 19, 2002 70.96 72.70 70.00 72.00 11,612,900 -0.05(-0.07%)
Jul 18, 2002 70.50 74.20 70.00 72.05 15,310,800 +1.36(+1.92%)
Jul 17, 2002 71.00 71.60 69.62 70.69 11,537,300 +1.68(+2.43%)
Jul 16, 2002 69.51 71.39 68.48 69.01 10,486,800 -1.99(-2.80%)
Jul 15, 2002 68.40 71.00 66.60 71.00 10,420,900 +1.79(+2.59%)
Jul 12, 2002 70.00 71.74 68.80 69.21 8,572,200 -0.20(-0.29%)
Jul 11, 2002 68.00 69.75 67.55 69.41 11,026,400 +0.65(+0.95%)
Jul 10, 2002 70.60 71.25 68.53 68.76 10,073,400 -0.91(-1.31%)
Jul 09, 2002 71.40 72.25 69.45 69.67 11,165,600 -1.63(-2.29%)
Jul 08, 2002 73.00 73.48 71.03 71.30 9,488,100 -2.20(-2.99%)
Jul 05, 2002 72.45 73.90 72.00 73.50 5,243,000 +2.99(+4.24%)
Jul 03, 2002 67.95 70.71 67.87 70.51 8,469,900 +1.93(+2.81%)
Jul 02, 2002 67.85 69.40 67.70 68.58 12,012,900 +0.98(+1.45%)
Jul 01, 2002 72.01 72.41 67.16 67.60 12,055,900 -4.40(-6.11%)
Jun 28, 2002 71.35 73.62 71.25 72.00 10,945,600 +0.10(+0.14%)
Jun 27, 2002 71.20 72.15 69.10 71.90 10,610,100 +1.85(+2.64%)
Jun 26, 2002 66.10 70.59 66.10 70.05 11,544,000 +1.45(+2.11%)
Jun 25, 2002 70.30 71.45 68.41 68.60 8,554,800 -1.10(-1.58%)
Jun 24, 2002 67.25 71.49 67.25 69.70 14,687,700 +0.95(+1.38%)
Jun 21, 2002 70.00 70.99 68.19 68.75 15,542,600 -2.83(-3.95%)
Jun 20, 2002 74.00 74.09 71.43 71.58 11,116,900 -1.77(-2.41%)
Jun 19, 2002 74.20 75.20 73.25 73.35 9,455,400 -2.59(-3.41%)
Jun 18, 2002 75.60 76.90 75.47 75.94 7,242,000 -1.20(-1.56%)
Jun 17, 2002 76.18 77.75 75.16 77.14 7,775,800 +0.97(+1.27%)
Jun 14, 2002 74.20 76.77 73.25 76.17 8,592,000 +0.57(+0.75%)
Jun 13, 2002 75.45 77.40 75.30 75.60 8,909,600 +0.95(+1.27%)
Jun 12, 2002 75.40 75.95 73.25 74.65 13,296,100 -0.84(-1.11%)
Jun 11, 2002 77.85 78.25 75.20 75.49 7,953,400 -1.31(-1.71%)
Jun 10, 2002 77.75 78.80 76.60 76.80 7,075,800 -1.50(-1.92%)
Jun 07, 2002 78.48 78.85 77.00 78.30 9,309,400 -1.36(-1.71%)
Jun 06, 2002 80.55 80.95 78.89 79.66 5,540,600 -0.89(-1.10%)
Jun 05, 2002 79.65 80.71 79.11 80.55 7,172,100 +1.24(+1.56%)
Jun 04, 2002 78.11 79.65 77.60 79.31 7,273,200 +1.20(+1.54%)
Jun 03, 2002 80.75 80.91 78.00 78.11 8,383,600 -2.34(-2.91%)
May 31, 2002 82.05 82.05 80.40 80.45 5,126,200 -1.80(-2.19%)
May 30, 2002 80.60 82.25 80.22 82.25 7,374,100 +0.65(+0.80%)
May 29, 2002 81.50 82.00 81.00 81.60 4,519,500 -0.48(-0.58%)
May 28, 2002 82.80 83.11 81.69 82.08 4,552,100 -1.02(-1.23%)
May 24, 2002 83.65 83.75 82.62 83.10 4,122,000 -1.25(-1.48%)
May 23, 2002 84.25 85.05 82.52 84.35 6,865,600 +0.35(+0.42%)
May 22, 2002 83.76 84.39 82.74 84.00 5,040,700 +0.55(+0.66%)
May 21, 2002 84.41 85.00 83.30 83.45 4,454,000 -1.00(-1.18%)
May 20, 2002 85.45 85.46 83.93 84.45 4,530,300 -1.24(-1.45%)
May 17, 2002 86.25 86.40 85.00 85.69 5,874,800 +0.24(+0.28%)
May 16, 2002 84.20 86.00 83.40 85.45 6,768,300 +0.95(+1.12%)
May 15, 2002 84.60 86.49 84.05 84.50 8,552,300 -0.98(-1.15%)
May 14, 2002 84.50 85.48 82.19 85.48 9,624,700 +3.29(+4.00%)
May 13, 2002 80.25 82.29 79.50 82.19 6,527,600 +2.51(+3.15%)
May 10, 2002 79.95 80.50 79.25 79.68 7,386,300 -0.25(-0.31%)
May 09, 2002 81.90 83.00 79.00 79.93 10,130,100 -2.52(-3.06%)
May 08, 2002 78.20 82.80 78.20 82.45 12,779,700 +5.95(+7.78%)
May 07, 2002 76.89 77.50 75.92 76.50 17,418,700 +0.50(+0.66%)
May 06, 2002 81.70 81.87 76.00 76.00 13,648,400 -5.78(-7.07%)
May 03, 2002 83.10 83.50 81.11 81.78 8,656,300 -2.08(-2.48%)
May 02, 2002 83.75 84.80 83.13 83.86 6,582,900 -0.44(-0.52%)
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.