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 (%)
Jul 31, 2002 39.96 40.44 39.03 39.76 22,521,024 -0.79(-1.94%)
Jul 30, 2002 39.81 41.06 39.54 40.54 17,952,578 +0.34(+0.86%)
Jul 29, 2002 39.74 40.32 38.40 40.20 21,105,692 +2.70(+7.20%)
Jul 26, 2002 38.83 39.23 37.14 37.50 20,498,514 -1.67(-4.25%)
Jul 25, 2002 38.91 39.53 38.01 39.16 19,459,812 -0.11(-0.27%)
Jul 24, 2002 37.27 39.53 37.10 39.27 24,443,844 +1.41(+3.71%)
Jul 23, 2002 38.54 39.53 37.65 37.87 22,606,196 -0.82(-2.12%)
Jul 22, 2002 40.24 40.77 38.58 38.68 26,325,054 -1.98(-4.86%)
Jul 19, 2002 40.07 41.06 39.53 40.66 20,563,144 -0.03(-0.07%)
Jul 18, 2002 39.81 41.90 39.53 40.69 27,111,074 +0.77(+1.92%)
Jul 17, 2002 40.10 40.44 39.32 39.92 20,429,278 +0.95(+2.43%)
Jul 16, 2002 39.26 40.32 38.67 38.97 18,569,142 -1.12(-2.80%)
Jul 15, 2002 38.63 40.10 37.61 40.10 18,452,452 +1.01(+2.59%)
Jul 12, 2002 39.53 40.51 38.85 39.09 15,178,929 -0.11(-0.29%)
Jul 11, 2002 38.40 39.39 38.15 39.20 19,524,620 +0.37(+0.95%)
Jul 10, 2002 39.87 40.24 38.70 38.83 17,837,128 -0.51(-1.31%)
Jul 09, 2002 40.32 40.80 39.22 39.35 19,771,104 -0.92(-2.29%)
Jul 08, 2002 41.23 41.50 40.11 40.27 16,800,728 -1.24(-2.99%)
Jul 05, 2002 40.92 41.73 40.66 41.51 9,283,862 +1.69(+4.24%)
Jul 03, 2002 38.37 39.93 38.33 39.82 14,997,785 +1.09(+2.81%)
Jul 02, 2002 38.32 39.19 38.23 38.73 21,271,430 +0.55(+1.45%)
Jul 01, 2002 40.67 40.89 37.93 38.18 21,347,572 -2.48(-6.11%)
Jun 28, 2002 40.29 41.58 40.24 40.66 19,381,546 +0.06(+0.14%)
Jun 27, 2002 40.21 40.75 39.02 40.61 18,787,470 +1.04(+2.64%)
Jun 26, 2002 37.33 39.87 37.33 39.56 20,441,142 +0.82(+2.11%)
Jun 25, 2002 39.70 40.35 38.63 38.74 15,148,119 -0.62(-1.58%)
Jun 24, 2002 37.98 40.37 37.98 39.36 26,007,740 +0.54(+1.38%)
Jun 21, 2002 39.53 40.09 38.51 38.83 27,521,526 -1.60(-3.95%)
Jun 20, 2002 41.79 41.84 40.34 40.42 19,684,870 -1.00(-2.41%)
Jun 19, 2002 41.90 42.47 41.37 41.42 16,742,825 -1.46(-3.41%)
Jun 18, 2002 42.69 43.43 42.62 42.89 12,823,523 -0.68(-1.56%)
Jun 17, 2002 43.02 43.91 42.45 43.56 13,768,731 +0.55(+1.27%)
Jun 14, 2002 41.90 43.36 41.37 43.02 15,213,989 +0.32(+0.75%)
Jun 13, 2002 42.61 43.71 42.53 42.69 15,776,369 +0.54(+1.27%)
Jun 12, 2002 42.58 42.89 41.37 42.16 23,543,612 -0.47(-1.11%)
Jun 11, 2002 43.97 44.19 42.47 42.63 14,083,210 -0.74(-1.71%)
Jun 10, 2002 43.91 44.50 43.26 43.37 12,529,230 -0.85(-1.92%)
Jun 07, 2002 44.32 44.53 43.49 44.22 16,484,301 -0.77(-1.71%)
Jun 06, 2002 45.49 45.72 44.55 44.99 9,810,827 -0.50(-1.10%)
Jun 05, 2002 44.98 45.58 44.68 45.49 12,699,750 +0.70(+1.56%)
Jun 04, 2002 44.11 44.98 43.82 44.79 12,878,769 +0.68(+1.54%)
Jun 03, 2002 45.60 45.69 44.05 44.11 14,844,972 -1.32(-2.91%)
May 31, 2002 46.34 46.34 45.41 45.43 9,077,043 -1.02(-2.19%)
May 30, 2002 45.52 46.45 45.30 46.45 13,057,435 +0.37(+0.80%)
May 29, 2002 46.03 46.31 45.74 46.08 8,002,749 -0.27(-0.58%)
May 28, 2002 46.76 46.94 46.13 46.35 8,060,475 -0.58(-1.23%)
May 24, 2002 47.24 47.30 46.66 46.93 7,298,890 -0.71(-1.48%)
May 23, 2002 47.58 48.03 46.60 47.64 12,157,026 +0.20(+0.42%)
May 22, 2002 47.30 47.66 46.73 47.44 8,925,647 +0.31(+0.66%)
May 21, 2002 47.67 48.00 47.04 47.13 7,886,767 -0.56(-1.18%)
May 20, 2002 48.26 48.26 47.40 47.69 8,021,873 -0.70(-1.45%)
May 17, 2002 48.71 48.79 48.00 48.39 10,402,601 +0.14(+0.28%)
May 16, 2002 47.55 48.57 47.10 48.26 11,984,735 +0.54(+1.12%)
May 15, 2002 47.78 48.84 47.47 47.72 15,143,692 -0.55(-1.15%)
May 14, 2002 47.72 48.27 46.42 48.27 17,042,608 +1.86(+4.00%)
May 13, 2002 45.32 46.47 44.90 46.42 11,558,524 +1.42(+3.15%)
May 10, 2002 45.15 45.46 44.76 45.00 13,079,037 -0.14(-0.31%)
May 09, 2002 46.25 46.87 44.61 45.14 17,937,528 -1.42(-3.06%)
May 08, 2002 44.16 46.76 44.16 46.56 22,629,216 +3.36(+7.78%)
May 07, 2002 43.42 43.77 42.88 43.20 30,843,566 +0.28(+0.66%)
May 06, 2002 46.14 46.24 42.92 42.92 24,167,436 -3.26(-7.07%)
May 03, 2002 46.93 47.16 45.81 46.18 15,327,846 -1.17(-2.48%)
May 02, 2002 47.30 47.89 46.95 47.36 11,656,444 -0.25(-0.52%)
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.