Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 52.28 53.74 52.11 53.16 19,111,554 +1.00(+1.91%)
Sep 27, 2001 52.92 53.03 50.71 52.16 22,726,242 -0.75(-1.42%)
Sep 26, 2001 54.74 54.74 52.34 52.92 23,780,058 -1.83(-3.33%)
Sep 25, 2001 54.54 55.64 54.14 54.74 21,695,890 -0.20(-0.37%)
Sep 24, 2001 53.21 55.38 53.21 54.95 19,326,528 +2.49(+4.75%)
Sep 21, 2001 52.51 54.19 51.87 52.45 31,684,718 -1.68(-3.10%)
Sep 20, 2001 54.54 55.50 53.82 54.14 26,195,142 -1.51(-2.71%)
Sep 19, 2001 55.87 56.13 53.58 55.64 25,678,584 -0.23(-0.42%)
Sep 18, 2001 54.48 56.08 54.30 55.87 21,229,884 +1.77(+3.28%)
Sep 17, 2001 54.43 55.56 53.64 54.10 26,108,704 -1.81(-3.24%)
Sep 10, 2001 55.64 56.45 55.40 55.91 17,790,488 -0.07(-0.12%)
Sep 07, 2001 56.74 56.89 55.64 55.98 18,127,786 -0.82(-1.44%)
Sep 06, 2001 58.35 58.35 56.60 56.80 15,602,110 -1.36(-2.34%)
Sep 05, 2001 58.83 59.60 57.73 58.16 20,497,838 -0.66(-1.12%)
Sep 04, 2001 58.05 59.77 57.55 58.82 17,066,378 +0.89(+1.54%)
Aug 31, 2001 58.54 58.75 57.52 57.93 14,020,868 -0.24(-0.41%)
Aug 30, 2001 59.55 59.93 57.30 58.17 25,906,326 -2.19(-3.62%)
Aug 29, 2001 61.29 61.38 60.17 60.35 8,350,996 -0.48(-0.78%)
Aug 28, 2001 61.96 62.12 60.78 60.83 10,020,747 -1.11(-1.79%)
Aug 27, 2001 62.01 62.71 61.81 61.94 7,834,440 -0.08(-0.12%)
Aug 24, 2001 60.25 62.48 59.94 62.01 13,305,384 +2.31(+3.87%)
Aug 23, 2001 60.28 60.68 59.70 59.70 9,444,840 -0.56(-0.92%)
Aug 22, 2001 59.41 60.30 58.98 60.26 13,852,478 +1.20(+2.03%)
Aug 21, 2001 60.19 60.84 58.77 59.06 11,241,918 -1.28(-2.12%)
Aug 20, 2001 60.67 60.86 59.58 60.34 9,683,622 -0.28(-0.47%)
Aug 17, 2001 61.14 61.14 60.22 60.62 12,087,836 -0.67(-1.10%)
Aug 16, 2001 60.40 61.45 60.08 61.29 10,723,119 +0.43(+0.70%)
Aug 15, 2001 61.64 61.78 60.86 60.86 8,131,192 -0.69(-1.12%)
Aug 14, 2001 61.73 61.93 61.09 61.55 9,886,346 +0.20(+0.32%)
Aug 13, 2001 60.86 61.81 60.66 61.36 10,393,931 +0.53(+0.87%)
Aug 10, 2001 60.19 60.83 59.59 60.83 9,066,135 +0.50(+0.84%)
Aug 09, 2001 60.11 60.59 59.53 60.33 11,668,586 -0.06(-0.11%)
Aug 08, 2001 60.86 61.50 60.34 60.39 11,038,505 -1.19(-1.94%)
Aug 07, 2001 61.32 62.23 61.01 61.58 6,951,773 -0.15(-0.24%)
Aug 06, 2001 62.16 62.23 61.32 61.73 7,206,256 -0.97(-1.54%)
Aug 03, 2001 62.48 63.81 62.08 62.70 6,390,704 -0.36(-0.57%)
Aug 02, 2001 62.89 63.45 62.14 63.06 9,791,281 +1.01(+1.63%)
Aug 01, 2001 61.06 62.89 61.04 62.05 10,414,117 +1.07(+1.76%)
Jul 31, 2001 61.38 62.02 60.95 60.98 9,666,887 -0.37(-0.60%)
Jul 30, 2001 60.80 61.58 60.72 61.35 6,954,361 +0.67(+1.10%)
Jul 27, 2001 60.71 61.41 60.34 60.68 7,499,040 -0.75(-1.23%)
Jul 26, 2001 60.71 61.44 59.66 61.44 14,542,083 +0.64(+1.06%)
Jul 25, 2001 60.57 61.26 59.54 60.80 10,779,019 +0.22(+0.36%)
Jul 24, 2001 60.77 61.53 60.16 60.57 12,594,385 -0.78(-1.27%)
Jul 23, 2001 61.26 61.99 61.03 61.35 10,896,512 +0.09(+0.14%)
Jul 20, 2001 59.93 61.26 59.72 61.26 15,513,430 +0.99(+1.63%)
Jul 19, 2001 61.21 61.44 59.76 60.28 23,540,932 -0.16(-0.27%)
Jul 18, 2001 61.50 62.37 59.82 60.44 20,134,834 -2.46(-3.92%)
Jul 17, 2001 61.50 62.93 60.71 62.90 14,945,287 +0.41(+0.66%)
Jul 16, 2001 62.90 63.40 62.18 62.49 9,196,051 -0.41(-0.65%)
Jul 13, 2001 61.53 63.35 61.50 62.90 13,529,501 +0.74(+1.19%)
Jul 12, 2001 61.38 62.48 61.22 62.16 15,124,718 +1.97(+3.27%)
Jul 11, 2001 58.89 60.35 58.86 60.19 15,347,283 +1.10(+1.85%)
Jul 10, 2001 60.70 61.09 58.89 59.10 17,713,022 -1.60(-2.64%)
Jul 09, 2001 61.73 61.99 60.08 60.70 16,067,080 -1.03(-1.67%)
Jul 06, 2001 64.28 64.28 61.33 61.73 20,194,012 -3.25(-5.00%)
Jul 05, 2001 65.26 65.65 64.79 64.97 7,624,125 -0.51(-0.78%)
Jul 03, 2001 66.13 66.19 65.36 65.48 5,738,021 -0.79(-1.20%)
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.