Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.