Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 65.29 65.99 64.71 64.80 11,601,127 -0.49(-0.75%)
May 30, 2001 66.08 66.13 64.92 65.29 16,560,690 -1.52(-2.27%)
May 29, 2001 68.02 68.16 66.70 66.81 10,037,828 -1.47(-2.15%)
May 25, 2001 69.27 69.49 68.25 68.28 9,711,917 -1.04(-1.51%)
May 24, 2001 68.10 69.32 68.10 69.32 13,330,401 +1.28(+1.87%)
May 23, 2001 68.28 68.94 67.87 68.05 11,046,441 -0.35(-0.52%)
May 22, 2001 69.38 69.38 67.96 68.40 10,360,977 -0.60(-0.87%)
May 21, 2001 68.36 69.49 68.13 69.00 14,508,784 +0.93(+1.36%)
May 18, 2001 66.70 68.21 66.60 68.07 11,585,254 +1.37(+2.06%)
May 17, 2001 67.12 67.87 66.68 66.70 11,883,387 -0.42(-0.63%)
May 16, 2001 65.21 67.12 65.03 67.12 13,451,690 +1.29(+1.95%)
May 15, 2001 65.79 66.16 65.21 65.83 10,133,409 +0.59(+0.91%)
May 14, 2001 64.45 65.60 64.34 65.24 9,066,135 +0.43(+0.67%)
May 11, 2001 65.93 66.16 64.31 64.81 14,475,658 -1.96(-2.94%)
May 10, 2001 68.68 68.92 66.77 66.77 13,791,920 -1.03(-1.52%)
May 09, 2001 67.35 68.50 66.83 67.80 13,250,692 -0.42(-0.61%)
May 08, 2001 67.96 68.25 66.94 68.22 13,122,329 +1.04(+1.55%)
May 07, 2001 67.35 67.96 66.65 67.18 10,504,695 +0.02(+0.03%)
May 04, 2001 64.92 67.15 64.45 67.15 14,978,067 +1.25(+1.90%)
May 03, 2001 66.42 66.71 65.12 65.90 11,349,060 -0.99(-1.47%)
May 02, 2001 68.57 68.94 65.92 66.89 16,746,161 -1.80(-2.62%)
May 01, 2001 67.15 68.77 66.60 68.69 13,441,510 +1.95(+2.93%)
Apr 30, 2001 67.47 68.42 66.49 66.74 12,693,418 -0.61(-0.91%)
Apr 27, 2001 67.70 67.76 66.39 67.35 12,751,043 +1.43(+2.16%)
Apr 26, 2001 66.63 67.64 65.89 65.92 12,674,267 -0.64(-0.97%)
Apr 25, 2001 64.92 66.57 64.91 66.57 11,833,008 +1.26(+1.93%)
Apr 24, 2001 65.73 66.51 65.09 65.30 15,082,621 +0.39(+0.60%)
Apr 23, 2001 66.08 66.10 64.73 64.92 14,729,796 -1.64(-2.46%)
Apr 20, 2001 66.28 67.47 65.93 66.56 22,013,346 +0.21(+0.31%)
Apr 19, 2001 64.92 67.18 64.02 66.35 44,551,528 +4.62(+7.48%)
Apr 18, 2001 59.70 63.76 59.29 61.73 34,185,720 +3.94(+6.82%)
Apr 17, 2001 56.22 57.89 56.22 57.79 17,179,384 +1.71(+3.05%)
Apr 16, 2001 55.76 57.90 55.18 56.08 15,852,970 +0.32(+0.57%)
Apr 12, 2001 55.87 56.51 55.15 55.76 16,200,791 -0.71(-1.26%)
Apr 11, 2001 58.83 59.09 55.53 56.47 19,838,254 -0.94(-1.64%)
Apr 10, 2001 56.22 57.90 55.97 57.41 18,114,672 +1.77(+3.18%)
Apr 09, 2001 57.09 57.23 54.37 55.64 16,367,283 -1.13(-1.99%)
Apr 06, 2001 56.80 57.96 55.87 56.77 23,160,846 -0.15(-0.26%)
Apr 05, 2001 55.53 57.96 55.37 56.92 21,576,844 +3.60(+6.75%)
Apr 04, 2001 52.43 54.51 52.19 53.32 23,318,540 +0.93(+1.78%)
Apr 03, 2001 54.83 54.86 52.22 52.39 22,998,322 -2.47(-4.51%)
Apr 02, 2001 56.48 56.86 54.24 54.87 15,160,260 -0.88(-1.58%)
Mar 30, 2001 55.93 56.55 55.14 55.75 16,323,633 +0.66(+1.20%)
Mar 29, 2001 54.75 56.26 54.63 55.09 18,208,356 +0.37(+0.67%)
Mar 28, 2001 56.74 57.06 54.63 54.72 20,514,746 -2.95(-5.12%)
Mar 27, 2001 54.48 57.96 54.47 57.67 20,446,940 +2.38(+4.30%)
Mar 26, 2001 55.21 55.45 54.34 55.29 14,805,192 +1.10(+2.02%)
Mar 23, 2001 54.19 55.06 52.33 54.20 21,106,698 +2.56(+4.95%)
Mar 22, 2001 51.65 52.74 50.80 51.64 22,995,218 +0.01(+0.02%)
Mar 21, 2001 51.27 53.09 50.86 51.63 19,000,790 +0.45(+0.88%)
Mar 20, 2001 53.09 53.34 51.06 51.18 17,427,484 -2.49(-4.64%)
Mar 19, 2001 52.74 53.79 51.70 53.67 17,659,364 +1.45(+2.77%)
Mar 16, 2001 54.43 54.43 51.12 52.22 34,556,836 -3.16(-5.71%)
Mar 15, 2001 55.64 56.73 55.16 55.39 14,527,073 +0.35(+0.63%)
Mar 14, 2001 55.29 57.32 54.10 55.04 24,579,738 -1.99(-3.49%)
Mar 13, 2001 55.12 57.06 54.60 57.03 20,924,332 +1.68(+3.04%)
Mar 12, 2001 56.74 57.03 55.07 55.35 25,007,958 -2.20(-3.83%)
Mar 09, 2001 60.86 60.86 56.74 57.55 28,792,072 -4.16(-6.74%)
Mar 08, 2001 62.12 62.22 61.07 61.71 11,721,036 -0.63(-1.00%)
Mar 07, 2001 62.28 62.74 61.24 62.34 13,438,232 +0.90(+1.46%)
Mar 06, 2001 61.58 62.83 61.00 61.44 14,009,481 +0.63(+1.04%)
Mar 05, 2001 59.59 61.21 59.49 60.81 11,635,288 +1.51(+2.55%)
Mar 02, 2001 60.28 62.39 58.51 59.29 25,440,492 -2.17(-3.54%)
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.