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

International Business Machines (NY: IBM )

169.90 +1.52 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 28, 2000 64.28 64.67 63.20 63.99 8,526,419 +0.51(+0.80%)
Apr 27, 2000 62.84 64.92 62.38 63.49 11,015,135 +0.07(+0.11%)
Apr 26, 2000 64.56 65.39 62.56 63.42 10,775,899 -1.15(-1.78%)
Apr 25, 2000 61.12 64.85 61.09 64.56 16,692,502 +3.44(+5.63%)
Apr 24, 2000 58.54 61.52 58.11 61.12 14,853,888 +1.43(+2.40%)
Apr 20, 2000 60.26 60.40 58.57 59.69 18,531,118 -0.57(-0.95%)
Apr 19, 2000 62.99 62.99 59.00 60.26 25,573,680 -3.73(-5.83%)
Apr 18, 2000 64.42 66.07 63.16 63.99 14,302,931 -0.21(-0.33%)
Apr 17, 2000 59.61 64.42 59.29 64.20 17,380,414 +3.94(+6.54%)
Apr 14, 2000 63.02 64.71 59.04 60.26 20,531,256 -3.23(-5.08%)
Apr 13, 2000 64.56 65.60 63.13 63.49 14,357,643 -1.80(-2.75%)
Apr 12, 2000 68.65 68.65 64.10 65.28 15,486,913 -3.23(-4.71%)
Apr 11, 2000 69.80 69.80 67.61 68.51 13,492,700 -1.58(-2.25%)
Apr 10, 2000 71.60 71.95 69.76 70.09 9,603,242 -0.57(-0.81%)
Apr 07, 2000 70.88 72.13 69.73 70.66 9,375,158 +0.21(+0.30%)
Apr 06, 2000 70.88 73.46 70.37 70.45 15,493,012 -1.29(-1.80%)
Apr 05, 2000 69.16 72.17 68.73 71.74 15,151,321 +2.19(+3.14%)
Apr 04, 2000 69.73 72.85 66.03 69.55 29,048,614 -0.46(-0.66%)
Apr 03, 2000 68.87 70.23 68.55 70.02 13,449,487 +2.08(+3.07%)
Mar 31, 2000 70.37 71.02 67.18 67.93 13,970,997 -2.51(-3.57%)
Mar 30, 2000 68.22 70.59 68.12 70.45 15,965,037 +2.15(+3.15%)
Mar 29, 2000 70.19 70.27 68.01 68.30 12,743,454 -2.01(-2.86%)
Mar 28, 2000 72.17 72.89 70.05 70.30 14,209,536 -2.51(-3.44%)
Mar 27, 2000 71.74 73.60 71.52 72.81 20,673,090 +3.59(+5.18%)
Mar 24, 2000 66.21 70.16 66.03 69.23 21,133,614 +3.08(+4.66%)
Mar 23, 2000 66.50 66.50 64.06 66.14 11,315,008 +0.57(+0.88%)
Mar 22, 2000 65.71 66.21 65.35 65.57 10,702,368 +0.43(+0.66%)
Mar 21, 2000 64.74 65.82 64.24 65.14 11,800,623 +0.43(+0.67%)
Mar 20, 2000 63.13 65.06 63.10 64.71 11,439,940 +1.58(+2.50%)
Mar 17, 2000 62.13 64.10 61.80 63.13 15,440,390 +0.57(+0.92%)
Mar 16, 2000 62.56 63.02 61.91 62.56 11,541,698 +1.15(+1.87%)
Mar 15, 2000 61.70 62.13 60.90 61.41 9,878,198 -0.93(-1.49%)
Mar 14, 2000 61.84 63.13 61.62 62.34 13,897,292 +0.53(+0.86%)
Mar 13, 2000 59.69 62.56 58.83 61.80 13,715,731 +1.40(+2.32%)
Mar 10, 2000 61.76 62.56 60.26 60.40 12,362,558 -1.58(-2.55%)
Mar 09, 2000 61.12 61.98 59.76 61.98 11,040,749 +1.00(+1.65%)
Mar 08, 2000 59.11 61.33 58.97 60.98 14,601,584 +1.87(+3.16%)
Mar 07, 2000 60.83 61.41 58.36 59.11 17,490,536 -0.03(-0.06%)
Mar 06, 2000 63.10 63.70 57.96 59.15 18,733,936 -2.84(-4.57%)
Mar 03, 2000 61.55 63.13 60.87 61.98 17,710,780 +2.80(+4.73%)
Mar 02, 2000 57.68 60.51 57.10 59.18 19,505,660 +1.65(+2.86%)
Mar 01, 2000 58.54 60.55 57.43 57.53 18,839,528 -1.43(-2.43%)
Feb 29, 2000 60.58 60.58 57.93 58.97 18,274,108 -1.00(-1.67%)
Feb 28, 2000 60.04 61.12 59.65 59.97 14,785,410 -2.01(-3.24%)
Feb 25, 2000 63.06 63.06 60.23 61.98 17,970,402 -1.43(-2.26%)
Feb 24, 2000 62.45 63.70 62.09 63.42 15,878,961 +1.00(+1.61%)
Feb 23, 2000 63.42 63.42 62.27 62.41 12,960,735 -1.29(-2.03%)
Feb 22, 2000 64.28 65.10 62.41 63.70 13,342,676 -0.86(-1.33%)
Feb 18, 2000 66.14 66.54 63.99 64.56 13,373,691 -2.44(-3.64%)
Feb 17, 2000 66.86 68.22 66.43 67.00 9,133,308 +0.57(+0.86%)
Feb 16, 2000 66.86 67.33 66.14 66.43 6,918,850 -0.79(-1.17%)
Feb 15, 2000 66.50 67.40 65.35 67.22 9,028,762 +0.61(+0.91%)
Feb 14, 2000 66.57 66.79 65.71 66.61 7,921,620 +0.40(+0.60%)
Feb 11, 2000 68.33 68.55 65.75 66.21 10,027,176 -2.15(-3.15%)
Feb 10, 2000 67.54 68.36 67.07 68.36 7,754,347 +1.00(+1.49%)
Feb 09, 2000 68.30 68.73 67.15 67.36 9,369,582 -0.83(-1.21%)
Feb 08, 2000 67.11 68.30 66.68 68.19 9,525,355 +2.69(+4.11%)
Feb 07, 2000 66.57 67.07 64.92 65.49 10,079,623 -0.86(-1.30%)
Feb 04, 2000 67.83 67.97 65.89 66.36 9,423,597 -0.86(-1.28%)
Feb 03, 2000 66.00 67.43 65.46 67.22 10,830,786 +2.08(+3.19%)
Feb 02, 2000 64.28 66.46 63.34 65.14 13,437,639 +2.01(+3.18%)
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.