Skip to main content

International Business Machines (NY: IBM )

215.20 +1.07 (+0.50%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 62.90 63.71 61.91 63.39 10,985,874 +0.39(+0.62%)
Jan 28, 2000 63.67 64.49 62.16 63.00 11,818,996 -1.10(-1.71%)
Jan 27, 2000 66.64 66.89 63.04 64.10 14,745,104 -1.84(-2.78%)
Jan 26, 2000 67.24 67.74 65.51 65.93 8,672,965 -1.34(-1.99%)
Jan 25, 2000 65.93 67.49 65.51 67.27 12,290,183 -1.34(-1.96%)
Jan 24, 2000 68.83 69.39 65.83 68.62 11,517,443 +0.00(+0.00%)
Jan 21, 2000 68.83 69.46 67.74 68.62 13,941,907 +1.41(+2.10%)
Jan 20, 2000 69.46 70.45 67.20 67.20 31,492,710 -0.28(-0.42%)
Jan 19, 2000 65.26 68.90 63.64 67.49 15,293,671 +2.12(+3.24%)
Jan 18, 2000 67.59 67.63 64.95 65.37 13,539,069 -2.19(-3.24%)
Jan 14, 2000 68.30 69.64 66.36 67.55 19,407,576 +0.77(+1.16%)
Jan 13, 2000 67.74 68.33 65.37 66.78 15,042,584 -0.71(-1.05%)
Jan 12, 2000 67.55 68.90 66.78 67.49 12,051,314 +0.28(+0.42%)
Jan 11, 2000 66.57 68.40 65.86 67.20 13,944,740 +0.56(+0.85%)
Jan 10, 2000 66.22 67.41 65.15 66.64 15,123,329 +2.54(+3.96%)
Jan 07, 2000 66.22 66.61 62.47 64.10 21,001,574 -0.28(-0.44%)
Jan 06, 2000 66.64 67.17 64.10 64.38 14,117,916 -1.13(-1.72%)
Jan 05, 2000 63.78 67.63 63.32 65.51 22,550,064 +2.23(+3.52%)
Jan 04, 2000 64.38 64.66 62.61 63.29 14,576,886 -2.23(-3.40%)
Jan 03, 2000 63.50 65.51 63.18 65.51 18,330,448 +4.59(+7.54%)
Dec 31, 1999 61.66 61.84 60.21 60.92 5,082,839 -0.50(-0.81%)
Dec 30, 1999 61.95 62.40 61.31 61.42 6,087,720 -0.14(-0.23%)
Dec 29, 1999 62.37 62.40 61.42 61.56 4,754,726 -0.46(-0.74%)
Dec 28, 1999 61.87 62.55 61.59 62.01 7,233,019 +0.03(+0.05%)
Dec 27, 1999 61.95 62.12 61.06 61.98 6,624,424 +0.64(+1.04%)
Dec 23, 1999 61.62 62.37 61.10 61.34 8,027,716 +0.35(+0.57%)
Dec 22, 1999 62.05 62.30 60.99 60.99 7,098,445 -1.20(-1.93%)
Dec 21, 1999 61.27 62.19 61.03 62.19 8,456,053 +0.52(+0.84%)
Dec 20, 1999 61.59 62.37 60.85 61.67 8,569,910 -0.45(-0.73%)
Dec 17, 1999 62.51 62.72 61.34 62.12 13,600,159 +0.46(+0.74%)
Dec 16, 1999 60.99 61.95 59.72 61.66 12,613,870 +1.24(+2.05%)
Dec 15, 1999 60.85 60.96 59.02 60.43 16,719,629 -1.27(-2.06%)
Dec 14, 1999 62.23 62.23 60.35 61.70 13,178,197 -0.25(-0.41%)
Dec 13, 1999 61.06 63.67 60.18 61.95 12,639,546 +0.40(+0.64%)
Dec 10, 1999 63.04 63.22 60.74 61.56 22,300,040 -2.47(-3.85%)
Dec 09, 1999 68.05 68.97 63.39 64.03 29,473,032 -2.77(-4.15%)
Dec 08, 1999 65.65 68.33 65.23 66.80 14,423,011 +0.94(+1.42%)
Dec 07, 1999 66.08 67.31 65.19 65.86 20,061,324 +0.35(+0.53%)
Dec 06, 1999 63.82 65.79 63.53 65.51 17,588,518 +2.33(+3.69%)
Dec 03, 1999 62.01 63.74 60.96 63.18 25,994,992 +3.73(+6.27%)
Dec 02, 1999 58.42 60.04 58.38 59.45 11,015,268 +1.04(+1.79%)
Dec 01, 1999 57.92 58.98 57.74 58.41 9,455,622 +0.20(+0.35%)
Nov 30, 1999 58.56 59.02 57.67 58.20 10,205,697 -0.64(-1.08%)
Nov 29, 1999 59.26 59.26 58.38 58.84 10,061,207 -0.46(-0.77%)
Nov 26, 1999 59.83 59.86 58.80 59.30 5,512,415 +0.28(+0.48%)
Nov 24, 1999 59.30 59.30 57.50 59.02 17,194,712 -0.88(-1.47%)
Nov 23, 1999 61.45 62.05 59.86 59.90 18,890,172 -1.02(-1.68%)
Nov 22, 1999 59.58 61.24 58.98 60.92 24,227,818 +2.22(+3.78%)
Nov 19, 1999 55.91 59.37 55.55 58.70 34,853,176 +3.35(+6.06%)
Nov 18, 1999 53.09 55.49 52.84 55.34 33,149,214 +2.40(+4.53%)
Nov 17, 1999 53.58 53.58 52.31 52.94 14,799,642 -0.49(-0.92%)
Nov 16, 1999 53.44 53.65 52.52 53.44 15,124,745 +0.32(+0.60%)
Nov 15, 1999 54.22 54.42 53.01 53.12 11,093,003 -1.02(-1.89%)
Nov 12, 1999 54.22 54.36 52.52 54.14 17,128,310 +0.49(+0.92%)
Nov 11, 1999 55.06 55.06 53.58 53.65 12,663,627 -1.13(-2.06%)
Nov 10, 1999 53.44 54.81 53.15 54.78 15,370,698 +1.91(+3.61%)
Nov 09, 1999 53.68 53.93 52.02 52.87 16,913,700 -0.18(-0.34%)
Nov 08, 1999 51.11 53.05 51.11 53.05 15,092,872 +2.08(+4.09%)
Nov 05, 1999 52.38 52.49 50.93 50.97 24,332,998 -0.74(-1.43%)
Nov 04, 1999 53.33 53.33 50.83 51.71 29,574,316 -1.59(-2.98%)
Nov 03, 1999 54.14 54.18 52.80 53.29 18,369,758 -0.25(-0.46%)
Nov 02, 1999 54.64 54.67 52.91 53.54 19,669,818 -1.10(-2.01%)
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.