Skip to main content

International Business Machines (NY: IBM )

191.24 +0.44 (+0.23%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 45.60 46.25 45.50 45.75 17,018,932 +0.16(+0.34%)
Oct 30, 2002 44.63 46.02 44.06 45.60 22,197,436 +1.12(+2.51%)
Oct 29, 2002 44.37 44.66 43.01 44.48 19,763,720 +0.10(+0.24%)
Oct 28, 2002 43.56 44.92 43.22 44.37 21,643,786 +1.16(+2.68%)
Oct 25, 2002 42.02 43.25 41.82 43.22 12,964,291 +1.43(+3.41%)
Oct 24, 2002 43.76 43.79 41.59 41.79 18,157,116 -1.45(-3.35%)
Oct 23, 2002 43.12 43.45 42.00 43.24 21,466,078 +0.06(+0.15%)
Oct 22, 2002 43.18 43.86 42.67 43.17 17,894,006 -0.61(-1.40%)
Oct 21, 2002 42.69 43.99 42.28 43.79 18,763,906 +0.75(+1.75%)
Oct 18, 2002 41.58 43.04 40.72 43.04 21,536,816 +1.19(+2.84%)
Oct 17, 2002 42.20 42.31 41.29 41.85 36,825,956 +4.23(+11.25%)
Oct 16, 2002 38.60 38.83 37.23 37.62 27,432,702 -2.07(-5.23%)
Oct 15, 2002 39.27 39.69 38.59 39.69 25,189,806 +2.93(+7.98%)
Oct 14, 2002 35.67 36.98 35.67 36.76 13,673,564 -0.29(-0.78%)
Oct 11, 2002 35.94 37.05 35.65 37.05 30,803,260 +3.67(+11.01%)
Oct 10, 2002 31.68 33.90 31.30 33.37 21,860,656 +1.45(+4.56%)
Oct 09, 2002 32.49 32.86 31.77 31.92 20,972,814 -1.15(-3.47%)
Oct 08, 2002 33.49 33.67 31.76 33.07 25,438,768 +0.11(+0.33%)
Oct 07, 2002 32.81 33.91 32.81 32.96 16,634,706 +0.15(+0.46%)
Oct 04, 2002 34.49 34.49 32.32 32.81 25,106,474 -1.97(-5.67%)
Oct 03, 2002 34.95 35.45 34.17 34.78 18,980,258 +0.21(+0.62%)
Oct 02, 2002 35.46 35.94 33.82 34.56 18,380,198 -0.89(-2.52%)
Oct 01, 2002 34.31 35.92 34.19 35.45 20,087,388 +1.66(+4.90%)
Sep 30, 2002 34.52 34.71 33.61 33.80 22,463,650 -1.19(-3.40%)
Sep 27, 2002 35.61 36.80 34.96 34.99 15,170,784 -0.96(-2.68%)
Sep 26, 2002 37.21 37.60 35.55 35.95 21,339,958 -0.57(-1.57%)
Sep 25, 2002 35.47 36.96 35.35 36.52 22,634,628 +1.89(+5.46%)
Sep 24, 2002 35.40 36.69 34.52 34.63 28,830,028 -2.10(-5.71%)
Sep 23, 2002 36.95 36.95 36.15 36.73 14,453,057 -0.32(-0.86%)
Sep 20, 2002 37.91 37.91 37.04 37.05 24,491,058 -0.51(-1.36%)
Sep 19, 2002 37.56 38.53 37.47 37.56 38,016,936 -2.75(-6.83%)
Sep 18, 2002 40.95 41.09 39.91 40.31 21,933,292 -1.28(-3.07%)
Sep 17, 2002 42.31 42.57 41.35 41.59 10,688,440 -0.33(-0.79%)
Sep 16, 2002 41.73 42.15 41.29 41.92 7,928,124 -0.10(-0.25%)
Sep 13, 2002 41.44 42.24 41.33 42.02 10,264,878 +0.37(+0.88%)
Sep 12, 2002 42.92 42.92 41.52 41.66 11,572,314 -1.35(-3.14%)
Sep 11, 2002 44.28 44.92 42.93 43.01 9,306,988 -0.81(-1.85%)
Sep 10, 2002 43.24 43.82 42.80 43.82 9,555,260 +0.64(+1.48%)
Sep 09, 2002 41.99 43.46 41.64 43.18 9,980,892 +0.75(+1.78%)
Sep 06, 2002 42.75 42.89 42.35 42.43 7,913,114 +0.59(+1.41%)
Sep 05, 2002 42.16 42.22 41.44 41.84 11,158,759 -0.90(-2.10%)
Sep 04, 2002 41.93 42.89 41.50 42.73 10,808,349 +0.80(+1.91%)
Sep 03, 2002 43.01 43.47 41.91 41.93 11,817,308 -1.76(-4.02%)
Aug 30, 2002 43.79 44.25 43.53 43.69 8,630,841 -0.72(-1.62%)
Aug 29, 2002 43.82 44.83 43.56 44.41 10,105,805 +0.32(+0.74%)
Aug 28, 2002 44.05 44.64 43.86 44.08 11,370,281 -1.10(-2.44%)
Aug 27, 2002 46.60 46.62 44.80 45.19 12,228,621 -0.85(-1.84%)
Aug 26, 2002 46.60 46.88 45.09 46.03 12,073,343 -0.57(-1.22%)
Aug 23, 2002 47.06 47.23 45.99 46.60 10,194,658 -0.92(-1.94%)
Aug 22, 2002 46.92 47.79 46.48 47.52 9,397,049 +0.57(+1.22%)
Aug 21, 2002 47.47 47.72 46.11 46.95 13,403,209 -0.16(-0.33%)
Aug 20, 2002 47.27 47.53 46.47 47.10 13,234,819 -0.71(-1.48%)
Aug 19, 2002 45.99 48.02 45.79 47.81 18,640,028 +1.82(+3.96%)
Aug 16, 2002 44.34 46.36 44.04 45.99 20,092,564 +1.65(+3.73%)
Aug 15, 2002 43.70 44.46 43.24 44.34 15,988,924 +0.92(+2.11%)
Aug 14, 2002 41.70 43.48 41.35 43.42 14,411,477 +1.75(+4.20%)
Aug 13, 2002 41.47 42.77 41.26 41.67 13,827,806 +0.08(+0.18%)
Aug 12, 2002 41.18 42.10 40.93 41.60 9,080,801 -0.03(-0.08%)
Aug 09, 2002 40.93 43.06 40.80 41.63 11,975,173 +0.13(+0.31%)
Aug 08, 2002 40.11 41.76 39.62 41.51 14,527,935 +1.41(+3.53%)
Aug 07, 2002 39.99 40.51 38.72 40.09 13,866,798 +0.74(+1.87%)
Aug 06, 2002 38.83 40.24 38.61 39.36 14,442,188 +1.11(+2.89%)
Aug 05, 2002 39.38 39.62 38.17 38.25 12,296,080 -1.10(-2.78%)
Aug 02, 2002 39.53 39.55 38.90 39.34 11,930,488 -0.21(-0.54%)
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.