Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 63.62 64.30 63.05 63.14 11,906,469 -0.48(-0.75%)
May 30, 2001 64.38 64.44 63.25 63.62 16,996,568 -1.48(-2.27%)
May 29, 2001 66.27 66.41 64.99 65.10 10,302,024 -1.43(-2.15%)
May 25, 2001 67.50 67.71 66.50 66.53 9,967,536 -1.02(-1.50%)
May 24, 2001 66.36 67.54 66.36 67.54 13,681,258 +1.24(+1.87%)
May 23, 2001 66.53 67.18 66.13 66.30 11,337,184 -0.34(-0.52%)
May 22, 2001 67.60 67.60 66.22 66.65 10,633,679 -0.58(-0.87%)
May 21, 2001 66.61 67.71 66.39 67.23 14,890,657 +0.90(+1.36%)
May 18, 2001 64.98 66.46 64.89 66.32 11,890,179 +1.34(+2.06%)
May 17, 2001 65.40 66.13 64.97 64.98 12,196,158 -0.41(-0.63%)
May 16, 2001 63.53 65.40 63.36 65.40 13,805,739 +1.25(+1.95%)
May 15, 2001 64.10 64.47 63.53 64.14 10,400,122 +0.58(+0.91%)
May 14, 2001 62.80 63.92 62.69 63.57 9,304,757 +0.42(+0.67%)
May 11, 2001 64.24 64.47 62.66 63.14 14,856,659 -1.91(-2.94%)
May 10, 2001 66.92 67.15 65.06 65.06 14,154,924 -1.01(-1.52%)
May 09, 2001 65.62 66.74 65.11 66.06 13,599,451 -0.41(-0.61%)
May 08, 2001 66.22 66.50 65.23 66.47 13,467,709 +1.02(+1.55%)
May 07, 2001 65.62 66.22 64.95 65.45 10,781,180 +0.02(+0.03%)
May 04, 2001 63.25 65.43 62.80 65.43 15,372,291 +1.22(+1.90%)
May 03, 2001 64.72 65.00 63.45 64.21 11,647,768 -0.96(-1.47%)
May 02, 2001 66.81 67.18 64.23 65.17 17,186,920 -1.76(-2.62%)
May 01, 2001 65.43 67.01 64.89 66.93 13,795,292 +1.90(+2.93%)
Apr 30, 2001 65.74 66.67 64.79 65.02 13,027,509 -0.60(-0.91%)
Apr 27, 2001 65.96 66.02 64.69 65.62 13,086,651 +1.39(+2.16%)
Apr 26, 2001 64.92 65.91 64.20 64.23 13,007,855 -0.63(-0.97%)
Apr 25, 2001 63.25 64.86 63.25 64.86 12,144,454 +1.23(+1.93%)
Apr 24, 2001 64.04 64.80 63.42 63.63 15,479,597 +0.38(+0.60%)
Apr 23, 2001 64.39 64.41 63.07 63.25 15,117,485 -1.60(-2.46%)
Apr 20, 2001 64.58 65.74 64.24 64.85 22,592,738 +0.20(+0.31%)
Apr 19, 2001 63.25 65.45 62.38 64.65 45,724,128 +4.50(+7.48%)
Apr 18, 2001 58.17 62.12 57.77 60.15 35,085,492 +3.84(+6.82%)
Apr 17, 2001 54.78 56.41 54.78 56.30 17,631,548 +1.67(+3.05%)
Apr 16, 2001 54.33 56.41 53.76 54.64 16,270,221 +0.31(+0.57%)
Apr 12, 2001 54.44 55.06 53.74 54.33 16,627,197 -0.69(-1.26%)
Apr 11, 2001 57.32 57.57 54.10 55.02 20,360,398 -0.91(-1.64%)
Apr 10, 2001 54.78 56.42 54.53 55.94 18,591,452 +1.72(+3.18%)
Apr 09, 2001 55.63 55.76 52.97 54.22 16,798,072 -1.10(-1.99%)
Apr 06, 2001 55.34 56.47 54.44 55.32 23,770,442 -0.15(-0.26%)
Apr 05, 2001 54.10 56.47 53.95 55.46 22,144,748 +3.51(+6.75%)
Apr 04, 2001 51.08 53.11 50.86 51.96 23,932,286 +0.91(+1.78%)
Apr 03, 2001 53.42 53.45 50.88 51.05 23,603,640 -2.41(-4.51%)
Apr 02, 2001 55.03 55.40 52.85 53.46 15,559,279 -0.86(-1.58%)
Mar 30, 2001 54.50 55.10 53.73 54.32 16,753,272 +0.64(+1.20%)
Mar 29, 2001 53.35 54.82 53.23 53.67 18,687,602 +0.36(+0.67%)
Mar 28, 2001 55.29 55.60 53.23 53.32 21,054,694 -2.87(-5.12%)
Mar 27, 2001 53.09 56.47 53.07 56.19 20,985,106 +2.32(+4.30%)
Mar 26, 2001 53.79 54.02 52.94 53.88 15,194,866 +1.07(+2.02%)
Mar 23, 2001 52.80 53.65 50.99 52.81 21,662,228 +2.49(+4.95%)
Mar 22, 2001 50.33 51.39 49.50 50.32 23,600,452 +0.01(+0.02%)
Mar 21, 2001 49.95 51.73 49.56 50.31 19,500,892 +0.44(+0.88%)
Mar 20, 2001 51.73 51.97 49.75 49.87 17,886,176 -2.43(-4.64%)
Mar 19, 2001 51.39 52.41 50.38 52.30 18,124,160 +1.41(+2.77%)
Mar 16, 2001 53.03 53.03 49.81 50.88 35,466,372 -3.08(-5.71%)
Mar 15, 2001 54.22 55.27 53.75 53.97 14,909,426 +0.34(+0.63%)
Mar 14, 2001 53.88 55.85 52.71 53.63 25,226,678 -1.94(-3.49%)
Mar 13, 2001 53.71 55.59 53.20 55.57 21,475,062 +1.64(+3.04%)
Mar 12, 2001 55.29 55.57 53.66 53.93 25,666,170 -2.15(-3.83%)
Mar 09, 2001 59.30 59.30 55.29 56.07 29,549,880 -4.05(-6.74%)
Mar 08, 2001 60.52 60.62 59.51 60.13 12,029,534 -0.61(-1.00%)
Mar 07, 2001 60.68 61.13 59.67 60.74 13,791,927 +0.88(+1.46%)
Mar 06, 2001 60.00 61.22 59.44 59.86 14,378,211 +0.62(+1.04%)
Mar 05, 2001 58.06 59.64 57.97 59.25 11,941,530 +1.47(+2.55%)
Mar 02, 2001 58.73 60.79 57.01 57.77 26,110,088 -2.12(-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.