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

International Business Machines (NY: IBM )

166.27 -1.96 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2000 56.24 56.24 52.94 53.66 18,560,738 -3.62(-6.32%)
Nov 29, 2000 56.10 57.36 55.49 57.28 9,630,772 +1.11(+1.98%)
Nov 28, 2000 56.67 57.82 55.88 56.17 8,370,994 -0.33(-0.58%)
Nov 27, 2000 57.64 58.54 56.50 56.50 6,742,690 -0.86(-1.50%)
Nov 24, 2000 57.03 58.40 56.96 57.36 4,359,043 +0.83(+1.46%)
Nov 22, 2000 56.53 57.86 56.42 56.53 9,654,992 +0.00(+0.00%)
Nov 21, 2000 59.26 59.90 56.53 56.53 12,512,581 -2.73(-4.60%)
Nov 20, 2000 58.25 59.26 57.89 59.26 12,946,795 +0.75(+1.29%)
Nov 17, 2000 56.42 58.83 56.39 58.50 13,454,366 +2.12(+3.76%)
Nov 16, 2000 56.96 57.21 56.39 56.39 6,525,758 -0.64(-1.13%)
Nov 15, 2000 57.10 57.43 56.03 57.03 7,249,390 -0.07(-0.13%)
Nov 14, 2000 56.96 57.32 56.53 57.10 8,975,966 +1.18(+2.11%)
Nov 13, 2000 52.69 57.07 52.58 55.92 15,137,730 +2.55(+4.77%)
Nov 10, 2000 56.24 56.46 53.37 53.37 11,869,972 -3.70(-6.48%)
Nov 09, 2000 55.53 57.39 54.92 57.07 15,773,021 -0.32(-0.56%)
Nov 08, 2000 59.47 59.54 56.96 57.39 12,181,868 -1.33(-2.26%)
Nov 07, 2000 58.03 59.40 57.79 58.72 9,445,552 +1.15(+1.99%)
Nov 06, 2000 57.32 58.75 57.07 57.57 7,759,574 +0.11(+0.19%)
Nov 03, 2000 58.83 58.89 57.03 57.46 10,198,980 -1.04(-1.79%)
Nov 02, 2000 56.82 58.72 56.53 58.50 12,977,637 +1.94(+3.43%)
Nov 01, 2000 56.50 57.32 55.81 56.56 13,015,447 +0.03(+0.06%)
Oct 31, 2000 53.80 56.89 53.80 56.53 18,999,658 +2.98(+5.56%)
Oct 30, 2000 53.66 53.80 51.83 53.55 14,089,831 -0.22(-0.41%)
Oct 27, 2000 53.37 53.77 52.23 53.77 11,207,674 +0.54(+1.01%)
Oct 26, 2000 50.50 53.30 50.29 53.23 17,666,348 +2.98(+5.93%)
Oct 25, 2000 51.94 52.19 49.90 50.25 24,504,350 -2.23(-4.24%)
Oct 24, 2000 53.37 54.16 51.76 52.48 15,385,155 -0.82(-1.54%)
Oct 23, 2000 54.38 54.52 52.26 53.30 16,280,243 -1.08(-1.98%)
Oct 20, 2000 54.59 55.24 54.06 54.38 16,334,258 -0.97(-1.75%)
Oct 19, 2000 56.24 56.53 53.20 55.35 31,312,904 +0.57(+1.05%)
Oct 18, 2000 55.53 56.89 51.80 54.77 51,893,472 -10.08(-15.54%)
Oct 17, 2000 64.24 65.35 62.30 64.85 15,479,595 +1.08(+1.69%)
Oct 16, 2000 63.99 64.92 62.30 63.77 13,435,199 +1.18(+1.89%)
Oct 13, 2000 59.80 63.38 59.80 62.59 15,845,855 +3.41(+5.76%)
Oct 12, 2000 65.57 65.64 59.18 59.18 16,915,012 -5.10(-7.93%)
Oct 11, 2000 64.20 64.82 61.70 64.28 15,296,988 -1.65(-2.50%)
Oct 10, 2000 66.93 67.22 64.53 65.93 9,786,546 -1.76(-2.60%)
Oct 09, 2000 66.54 68.51 65.60 67.69 8,542,275 +1.11(+1.67%)
Oct 06, 2000 65.43 66.64 64.71 66.57 10,651,664 +1.61(+2.48%)
Oct 05, 2000 65.32 65.75 64.03 64.96 9,672,068 -0.68(-1.03%)
Oct 04, 2000 63.34 65.93 62.30 65.64 20,340,982 +2.19(+3.45%)
Oct 03, 2000 68.22 68.51 63.13 63.45 20,467,656 -4.16(-6.15%)
Oct 02, 2000 64.63 68.65 64.63 67.61 15,461,300 +2.98(+4.61%)
Sep 29, 2000 66.29 67.11 63.27 64.63 16,722,472 -1.51(-2.28%)
Sep 28, 2000 67.36 68.22 66.00 66.14 9,259,634 -1.58(-2.33%)
Sep 27, 2000 68.90 69.05 66.29 67.72 10,374,268 -0.64(-0.94%)
Sep 26, 2000 68.87 69.94 67.93 68.36 10,840,195 -2.23(-3.15%)
Sep 25, 2000 71.45 72.67 69.44 70.59 7,477,823 -0.50(-0.70%)
Sep 22, 2000 70.59 71.34 69.62 71.09 10,332,973 +1.36(+1.95%)
Sep 21, 2000 71.27 72.71 68.87 69.73 7,498,383 -1.87(-2.61%)
Sep 20, 2000 71.56 72.63 70.88 71.60 8,059,272 -0.11(-0.15%)
Sep 19, 2000 70.45 72.46 70.34 71.70 5,822,512 +0.97(+1.37%)
Sep 18, 2000 71.88 72.31 70.63 70.73 6,855,426 -1.00(-1.40%)
Sep 15, 2000 72.78 73.03 71.60 71.74 9,553,234 -1.07(-1.47%)
Sep 14, 2000 73.46 74.14 72.49 72.81 7,716,536 -0.47(-0.64%)
Sep 13, 2000 70.66 73.93 70.45 73.28 9,540,863 +1.54(+2.15%)
Sep 12, 2000 71.63 72.81 71.20 71.74 8,716,867 +0.29(+0.40%)
Sep 11, 2000 73.39 73.60 70.95 71.45 13,280,820 -2.87(-3.86%)
Sep 08, 2000 76.04 76.30 74.25 74.32 8,704,844 -2.23(-2.91%)
Sep 07, 2000 75.69 77.19 75.69 76.55 8,057,704 +1.11(+1.48%)
Sep 06, 2000 75.11 77.41 74.83 75.43 11,281,727 +0.14(+0.19%)
Sep 05, 2000 76.22 76.51 75.07 75.29 7,167,147 -1.40(-1.83%)
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.