International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 55.62 56.25 55.24 55.41 14,057,712 +0.16(+0.30%)
Feb 27, 2002 55.40 56.65 54.61 55.25 21,210,872 +0.38(+0.70%)
Feb 26, 2002 55.91 56.02 54.21 54.86 20,601,392 -0.65(-1.17%)
Feb 25, 2002 55.60 56.05 54.85 55.51 17,535,044 -0.08(-0.15%)
Feb 22, 2002 54.43 56.02 54.08 55.60 18,542,226 +1.17(+2.15%)
Feb 21, 2002 55.77 56.30 54.22 54.43 17,940,360 -1.65(-2.95%)
Feb 20, 2002 56.21 56.47 54.78 56.08 25,720,000 -1.12(-1.96%)
Feb 19, 2002 57.32 57.49 55.83 57.21 23,720,330 -0.90(-1.55%)
Feb 15, 2002 59.19 59.19 57.43 58.11 32,235,170 -2.82(-4.63%)
Feb 14, 2002 61.56 61.64 60.54 60.93 10,299,014 -0.10(-0.17%)
Feb 13, 2002 60.26 61.26 59.93 61.03 9,007,454 +0.85(+1.41%)
Feb 12, 2002 60.29 60.93 59.90 60.18 8,074,109 -0.46(-0.75%)
Feb 11, 2002 59.30 60.82 59.02 60.64 11,105,752 +1.35(+2.28%)
Feb 08, 2002 58.17 59.70 57.95 59.29 14,766,706 +0.61(+1.04%)
Feb 07, 2002 60.22 60.43 58.65 58.68 12,844,417 -1.54(-2.55%)
Feb 06, 2002 60.26 60.89 59.48 60.22 11,810,320 +0.19(+0.31%)
Feb 05, 2002 60.00 61.27 59.86 60.03 11,930,551 -0.28(-0.47%)
Feb 04, 2002 60.99 60.99 59.86 60.31 11,690,088 -0.68(-1.11%)
Feb 01, 2002 60.79 61.73 60.22 60.99 12,039,981 +0.06(+0.10%)
Jan 31, 2002 60.09 60.98 58.99 60.93 17,489,358 +1.32(+2.22%)
Jan 30, 2002 58.87 59.72 57.04 59.61 31,365,218 +1.44(+2.48%)
Jan 29, 2002 61.08 61.31 57.84 58.17 25,692,022 -2.91(-4.76%)
Jan 28, 2002 61.84 62.24 60.46 61.08 12,559,509 -0.64(-1.03%)
Jan 25, 2002 61.27 62.51 61.05 61.72 11,973,225 +0.32(+0.52%)
Jan 24, 2002 61.44 61.97 60.47 61.40 15,195,397 +0.46(+0.76%)
Jan 23, 2002 62.57 62.83 60.43 60.94 22,234,346 -1.47(-2.35%)
Jan 22, 2002 64.52 64.53 62.31 62.40 17,938,058 -2.12(-3.28%)
Jan 18, 2002 64.52 64.89 63.71 64.52 32,652,352 -3.19(-4.71%)
Jan 17, 2002 67.68 68.08 66.22 67.71 19,750,032 +1.41(+2.13%)
Jan 16, 2002 66.64 67.06 66.22 66.30 9,502,192 -0.82(-1.22%)
Jan 15, 2002 66.67 67.60 66.48 67.12 10,000,825 +0.45(+0.68%)
Jan 14, 2002 67.77 67.82 66.13 66.67 17,754,436 -1.28(-1.88%)
Jan 11, 2002 68.62 69.00 67.93 67.94 8,495,540 -1.03(-1.50%)
Jan 10, 2002 69.89 70.03 68.57 68.98 15,805,939 -1.33(-1.89%)
Jan 09, 2002 70.42 71.38 70.11 70.30 12,111,518 -0.12(-0.17%)
Jan 08, 2002 70.17 70.71 69.88 70.42 9,405,688 +0.37(+0.52%)
Jan 07, 2002 70.59 71.27 69.86 70.06 10,517,343 -0.88(-1.23%)
Jan 04, 2002 70.06 70.93 70.02 70.93 14,883,220 +1.10(+1.57%)
Jan 03, 2002 68.62 70.15 67.91 69.84 15,266,579 +1.22(+1.78%)
Jan 02, 2002 68.11 68.62 67.66 68.62 12,152,068 +0.30(+0.45%)
Dec 31, 2001 69.32 69.60 68.31 68.31 6,219,993 -1.10(-1.58%)
Dec 28, 2001 69.75 69.96 69.10 69.41 7,461,619 -0.34(-0.49%)
Dec 27, 2001 69.32 69.99 69.26 69.75 6,775,112 +0.62(+0.90%)
Dec 26, 2001 68.90 69.86 68.79 69.12 6,650,277 +0.54(+0.78%)
Dec 24, 2001 68.93 69.17 68.39 68.59 2,929,472 -0.31(-0.45%)
Dec 21, 2001 69.29 69.75 68.73 68.90 15,332,804 -0.40(-0.57%)
Dec 20, 2001 69.97 70.03 68.98 69.29 11,234,837 -0.67(-0.96%)
Dec 19, 2001 68.84 70.42 68.34 69.97 14,261,167 +0.95(+1.38%)
Dec 18, 2001 68.62 69.45 68.53 69.01 9,909,279 +0.49(+0.71%)
Dec 17, 2001 67.85 68.98 67.85 68.53 10,987,468 +0.14(+0.20%)
Dec 14, 2001 68.22 68.61 67.44 68.39 12,458,756 +0.48(+0.71%)
Dec 13, 2001 68.64 69.07 67.84 67.91 14,273,739 -1.67(-2.39%)
Dec 12, 2001 68.40 69.58 67.80 69.58 14,126,593 +0.96(+1.40%)
Dec 11, 2001 68.00 69.32 67.66 68.62 13,799,542 +1.04(+1.54%)
Dec 10, 2001 67.77 68.33 67.44 67.58 9,864,480 -0.42(-0.61%)
Dec 07, 2001 67.49 68.33 67.06 68.00 12,198,815 +0.15(+0.22%)
Dec 06, 2001 68.05 68.73 67.66 67.85 19,877,524 -0.71(-1.04%)
Dec 05, 2001 65.99 68.89 65.88 68.56 25,934,256 +2.69(+4.08%)
Dec 04, 2001 64.55 65.92 64.03 65.87 11,661,756 +1.42(+2.20%)
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.