International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 50.84 51.03 50.29 50.38 5,142,618 -0.45(-0.89%)
Nov 27, 2002 49.79 51.07 49.76 50.83 14,164,413 +1.53(+3.10%)
Nov 26, 2002 49.93 49.93 48.91 49.30 14,769,996 -0.66(-1.32%)
Nov 25, 2002 49.05 49.99 48.41 49.96 14,925,963 +1.03(+2.10%)
Nov 22, 2002 48.66 49.37 48.57 48.94 15,619,709 -0.27(-0.55%)
Nov 21, 2002 47.56 49.22 47.56 49.21 21,975,562 +1.91(+4.03%)
Nov 20, 2002 45.18 47.36 45.15 47.30 15,650,074 +1.88(+4.13%)
Nov 19, 2002 45.35 46.05 45.12 45.42 11,936,354 -0.47(-1.02%)
Nov 18, 2002 46.83 46.94 45.84 45.89 12,631,479 -0.48(-1.04%)
Nov 15, 2002 46.59 46.60 45.79 46.37 19,612,928 -0.41(-0.88%)
Nov 14, 2002 46.59 46.94 46.02 46.79 16,671,282 +0.79(+1.73%)
Nov 13, 2002 46.08 46.56 45.20 45.99 20,677,270 +0.12(+0.25%)
Nov 12, 2002 44.92 46.31 44.80 45.88 15,575,541 +1.08(+2.41%)
Nov 11, 2002 44.97 45.42 44.46 44.80 12,743,797 -0.17(-0.39%)
Nov 08, 2002 45.50 45.96 44.75 44.97 14,008,791 -0.79(-1.72%)
Nov 07, 2002 46.37 46.37 45.39 45.76 19,041,852 -1.50(-3.18%)
Nov 06, 2002 46.83 47.46 46.40 47.26 18,082,582 -0.08(-0.17%)
Nov 05, 2002 47.38 47.53 46.64 47.34 18,058,256 -0.48(-0.99%)
Nov 04, 2002 47.52 48.58 47.35 47.82 20,714,018 +1.22(+2.61%)
Nov 01, 2002 45.73 46.66 45.39 46.60 16,209,590 +0.85(+1.85%)
Oct 31, 2002 45.60 46.25 45.50 45.75 17,018,932 +0.16(+0.34%)
Oct 30, 2002 44.63 46.02 44.06 45.60 22,197,436 +1.12(+2.51%)
Oct 29, 2002 44.37 44.66 43.01 44.48 19,763,720 +0.10(+0.24%)
Oct 28, 2002 43.56 44.92 43.22 44.37 21,643,786 +1.16(+2.68%)
Oct 25, 2002 42.02 43.25 41.82 43.22 12,964,291 +1.43(+3.41%)
Oct 24, 2002 43.76 43.79 41.59 41.79 18,157,116 -1.45(-3.35%)
Oct 23, 2002 43.12 43.45 42.00 43.24 21,466,078 +0.06(+0.15%)
Oct 22, 2002 43.18 43.86 42.67 43.17 17,894,006 -0.61(-1.40%)
Oct 21, 2002 42.69 43.99 42.28 43.79 18,763,906 +0.75(+1.75%)
Oct 18, 2002 41.58 43.04 40.72 43.04 21,536,816 +1.19(+2.84%)
Oct 17, 2002 42.20 42.31 41.29 41.85 36,825,956 +4.23(+11.25%)
Oct 16, 2002 38.60 38.83 37.23 37.62 27,432,702 -2.07(-5.23%)
Oct 15, 2002 39.27 39.69 38.59 39.69 25,189,806 +2.93(+7.98%)
Oct 14, 2002 35.67 36.98 35.67 36.76 13,673,564 -0.29(-0.78%)
Oct 11, 2002 35.94 37.05 35.65 37.05 30,803,260 +3.67(+11.01%)
Oct 10, 2002 31.68 33.90 31.30 33.37 21,860,656 +1.45(+4.56%)
Oct 09, 2002 32.49 32.86 31.77 31.92 20,972,814 -1.15(-3.47%)
Oct 08, 2002 33.49 33.67 31.76 33.07 25,438,768 +0.11(+0.33%)
Oct 07, 2002 32.81 33.91 32.81 32.96 16,634,706 +0.15(+0.46%)
Oct 04, 2002 34.49 34.49 32.32 32.81 25,106,474 -1.97(-5.67%)
Oct 03, 2002 34.95 35.45 34.17 34.78 18,980,258 +0.21(+0.62%)
Oct 02, 2002 35.46 35.94 33.82 34.56 18,380,198 -0.89(-2.52%)
Oct 01, 2002 34.31 35.92 34.19 35.45 20,087,388 +1.66(+4.90%)
Sep 30, 2002 34.52 34.71 33.61 33.80 22,463,650 -1.19(-3.40%)
Sep 27, 2002 35.61 36.80 34.96 34.99 15,170,784 -0.96(-2.68%)
Sep 26, 2002 37.21 37.60 35.55 35.95 21,339,958 -0.57(-1.57%)
Sep 25, 2002 35.47 36.96 35.35 36.52 22,634,628 +1.89(+5.46%)
Sep 24, 2002 35.40 36.69 34.52 34.63 28,830,028 -2.10(-5.71%)
Sep 23, 2002 36.95 36.95 36.15 36.73 14,453,057 -0.32(-0.86%)
Sep 20, 2002 37.91 37.91 37.04 37.05 24,491,058 -0.51(-1.36%)
Sep 19, 2002 37.56 38.53 37.47 37.56 38,016,936 -2.75(-6.83%)
Sep 18, 2002 40.95 41.09 39.91 40.31 21,933,292 -1.28(-3.07%)
Sep 17, 2002 42.31 42.57 41.35 41.59 10,688,440 -0.33(-0.79%)
Sep 16, 2002 41.73 42.15 41.29 41.92 7,928,124 -0.10(-0.25%)
Sep 13, 2002 41.44 42.24 41.33 42.02 10,264,878 +0.37(+0.88%)
Sep 12, 2002 42.92 42.92 41.52 41.66 11,572,314 -1.35(-3.14%)
Sep 11, 2002 44.28 44.92 42.93 43.01 9,306,988 -0.81(-1.85%)
Sep 10, 2002 43.24 43.82 42.80 43.82 9,555,260 +0.64(+1.48%)
Sep 09, 2002 41.99 43.46 41.64 43.18 9,980,892 +0.75(+1.78%)
Sep 06, 2002 42.75 42.89 42.35 42.43 7,913,114 +0.59(+1.41%)
Sep 05, 2002 42.16 42.22 41.44 41.84 11,158,759 -0.90(-2.10%)
Sep 04, 2002 41.93 42.89 41.50 42.73 10,808,349 +0.80(+1.91%)
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.