Indicators

International Business Machines (NY: IBM )

220.84 -2.59 (-1.16%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	49.10	49.10	47.58	48.00	12,299,037	-0.14(-0.29%)
Dec 28, 2000	47.16	49.80	46.38	48.14	17,359,034	+0.32(+0.66%)
Dec 27, 2000	47.86	49.77	47.19	47.83	14,604,863	-0.07(-0.14%)
Dec 26, 2000	50.26	50.58	47.58	47.90	10,719,205	-2.37(-4.71%)
Dec 22, 2000	47.72	50.47	47.72	50.26	16,850,662	+4.20(+9.12%)
Dec 21, 2000	48.29	49.66	45.21	46.06	22,538,732	-2.51(-5.16%)
Dec 20, 2000	48.49	49.70	47.90	48.57	22,283,926	-2.33(-4.57%)
Dec 19, 2000	50.93	53.33	50.72	50.89	13,649,208	-0.21(-0.42%)
Dec 18, 2000	49.91	51.11	49.91	51.11	13,627,251	+1.52(+3.06%)
Dec 15, 2000	50.83	51.22	49.31	49.59	25,245,094	-2.61(-5.01%)
Dec 14, 2000	51.96	52.91	51.85	52.20	10,858,383	+0.67(+1.30%)
Dec 13, 2000	53.58	54.57	51.22	51.53	12,384,563	-1.48(-2.79%)
Dec 12, 2000	53.79	54.28	52.24	53.01	14,015,569	-0.64(-1.19%)
Dec 11, 2000	54.50	55.49	52.94	53.65	10,958,605	-1.13(-2.06%)
Dec 08, 2000	55.34	55.91	54.07	54.78	10,873,788	+2.19(+4.17%)
Dec 07, 2000	53.68	54.18	52.59	52.59	14,029,558	-2.05(-3.75%)
Dec 06, 2000	57.46	57.50	53.54	54.64	17,885,646	-3.74(-6.40%)
Dec 05, 2000	56.72	59.16	56.26	58.38	13,823,269	+2.82(+5.08%)
Dec 04, 2000	54.22	56.02	54.07	55.55	9,863,949	+1.55(+2.88%)

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.