International Business Machines (NY: IBM )

143.72 USD +2.30 (+1.63%)
Streaming Delayed Price Updated: 12:42 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 122.75 123.24 120.95 120.96 3,512,700 -1.94(-1.58%)
Dec 28, 2001 123.50 123.88 122.35 122.90 4,213,900 -0.60(-0.49%)
Dec 27, 2001 122.75 123.93 122.64 123.50 3,826,200 +1.10(+0.90%)
Dec 26, 2001 122.00 123.70 121.81 122.40 3,755,700 +0.95(+0.78%)
Dec 24, 2001 122.05 122.48 121.10 121.45 1,654,400 -0.55(-0.45%)
Dec 21, 2001 122.70 123.50 121.71 122.00 8,659,100 -0.70(-0.57%)
Dec 20, 2001 123.89 124.00 122.15 122.70 6,344,800 -1.19(-0.96%)
Dec 19, 2001 121.90 124.70 121.01 123.89 8,053,900 +1.69(+1.38%)
Dec 18, 2001 121.51 122.97 121.35 122.20 5,596,200 +0.86(+0.71%)
Dec 17, 2001 120.15 122.14 120.15 121.34 6,205,100 +0.24(+0.20%)
Dec 14, 2001 120.80 121.48 119.41 121.10 7,036,000 +0.85(+0.71%)
Dec 13, 2001 121.55 122.30 120.12 120.25 8,061,000 -2.95(-2.39%)
Dec 12, 2001 121.12 123.21 120.06 123.20 7,977,900 +1.70(+1.40%)
Dec 11, 2001 120.40 122.74 119.80 121.50 7,793,200 +1.84(+1.54%)
Dec 10, 2001 120.00 121.00 119.41 119.66 5,570,900 -0.74(-0.61%)
Dec 07, 2001 119.50 121.00 118.75 120.40 6,889,200 +0.26(+0.22%)
Dec 06, 2001 120.50 121.70 119.80 120.14 11,225,700 -1.26(-1.04%)
Dec 05, 2001 116.85 121.98 116.65 121.40 14,646,200 +4.76(+4.08%)
Dec 04, 2001 114.30 116.72 113.38 116.64 6,585,900 +2.51(+2.20%)
Dec 03, 2001 114.80 114.85 113.21 114.13 5,785,800 -1.46(-1.26%)
Nov 30, 2001 114.43 115.94 113.80 115.59 5,597,800 +1.16(+1.01%)
Nov 29, 2001 112.90 114.55 111.81 114.43 6,128,700 +2.28(+2.03%)
Nov 28, 2001 114.10 114.38 112.10 112.15 6,161,200 -2.05(-1.80%)
Nov 27, 2001 116.25 116.30 114.07 114.20 6,894,100 -2.13(-1.83%)
Nov 26, 2001 115.90 116.40 115.20 116.33 4,854,300 +0.98(+0.85%)
Nov 23, 2001 114.29 115.37 113.72 115.35 1,714,000 +1.01(+0.88%)
Nov 21, 2001 114.95 115.25 113.05 114.34 4,184,700 -1.10(-0.95%)
Nov 20, 2001 114.35 116.80 114.25 115.44 6,452,200 +0.44(+0.38%)
Nov 19, 2001 114.70 115.80 113.77 115.00 4,931,300 +0.50(+0.44%)
Nov 16, 2001 115.00 115.00 112.55 114.50 6,661,500 -0.25(-0.22%)
Nov 15, 2001 114.10 116.33 113.84 114.75 7,013,800 +0.40(+0.35%)
Nov 14, 2001 116.70 116.85 113.33 114.35 8,091,700 -2.35(-2.01%)
Nov 13, 2001 115.70 117.00 115.70 116.70 9,216,700 +1.84(+1.60%)
Nov 12, 2001 113.00 114.90 112.05 114.86 5,608,400 +0.78(+0.68%)
Nov 09, 2001 113.10 114.90 113.10 114.08 5,045,900 +0.27(+0.24%)
Nov 08, 2001 113.96 115.56 113.61 113.81 7,991,200 -0.04(-0.04%)
Nov 07, 2001 113.05 115.20 113.03 113.85 10,129,700 +0.24(+0.21%)
Nov 06, 2001 109.60 114.80 109.00 113.61 8,509,700 +3.64(+3.31%)
Nov 05, 2001 109.95 110.59 109.08 109.97 5,708,500 +0.47(+0.43%)
Nov 02, 2001 109.15 110.30 108.77 109.50 6,216,900 -0.39(-0.35%)
Nov 01, 2001 107.25 110.17 106.90 109.89 8,024,000 +1.82(+1.68%)
Oct 31, 2001 109.60 111.12 108.07 108.07 7,177,700 -0.58(-0.53%)
Oct 30, 2001 107.80 109.75 107.76 108.65 8,625,100 +0.03(+0.03%)
Oct 29, 2001 110.50 110.70 108.62 108.62 7,072,800 -2.54(-2.28%)
Oct 26, 2001 110.00 112.10 109.62 111.16 10,142,500 +0.50(+0.45%)
Oct 25, 2001 108.05 110.85 106.75 110.66 9,683,400 +2.09(+1.93%)
Oct 24, 2001 106.50 108.75 106.09 108.57 8,293,200 +2.76(+2.61%)
Oct 23, 2001 105.75 106.69 104.55 105.81 7,429,300 +0.56(+0.53%)
Oct 22, 2001 102.65 105.78 101.90 105.25 7,623,900 +2.60(+2.53%)
Oct 19, 2001 101.65 102.74 100.07 102.65 11,771,900 +1.39(+1.37%)
Oct 18, 2001 103.05 103.75 100.78 101.26 10,694,900 -1.64(-1.59%)
Oct 17, 2001 106.30 106.70 102.90 102.90 18,920,500 +1.05(+1.03%)
Oct 16, 2001 101.87 103.00 99.66 101.85 11,946,000 -0.15(-0.15%)
Oct 15, 2001 99.85 102.76 99.85 102.00 10,204,200 +1.16(+1.15%)
Oct 12, 2001 98.70 101.00 98.00 100.84 11,501,200 +1.44(+1.45%)
Oct 11, 2001 97.70 99.40 96.50 99.40 11,501,600 +2.15(+2.21%)
Oct 10, 2001 95.00 97.30 94.90 97.25 10,636,900 +0.11(+0.11%)
Oct 09, 2001 98.50 98.50 96.76 97.14 7,525,300 -1.36(-1.38%)
Oct 08, 2001 98.03 99.00 96.75 98.50 7,093,400 +0.48(+0.49%)
Oct 05, 2001 96.65 98.45 95.37 98.02 9,708,200 +0.71(+0.73%)
Oct 04, 2001 97.15 98.88 96.80 97.31 9,785,100 +0.36(+0.37%)
Oct 03, 2001 92.90 97.62 92.40 96.95 11,117,000 +3.18(+3.39%)
Oct 02, 2001 92.30 93.90 92.10 93.77 7,221,200 +1.06(+1.14%)
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.