Indicators

International Business Machines (NY: IBM )

213.72 +0.03 (+0.01%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	63.25	63.64	62.19	62.97	8,664,820	+0.50(+0.80%)
Apr 27, 2000	61.84	63.88	61.38	62.47	11,193,933	+0.07(+0.11%)
Apr 26, 2000	63.53	64.35	61.56	62.40	10,950,814	-1.13(-1.78%)
Apr 25, 2000	60.15	63.82	60.11	63.53	16,963,456	+3.39(+5.63%)
Apr 24, 2000	57.60	60.53	57.18	60.15	15,094,997	+1.41(+2.40%)
Apr 20, 2000	59.30	59.44	57.64	58.73	18,831,916	-0.56(-0.95%)
Apr 19, 2000	61.98	61.98	58.06	59.30	25,988,794	-3.67(-5.83%)
Apr 18, 2000	63.39	65.01	62.16	62.97	14,535,097	-0.21(-0.33%)
Apr 17, 2000	58.66	63.39	58.34	63.18	17,662,534	+3.88(+6.54%)
Apr 14, 2000	62.01	63.67	58.10	59.30	20,864,520	-3.17(-5.08%)
Apr 13, 2000	63.53	64.56	62.12	62.47	14,590,697	-1.77(-2.75%)
Apr 12, 2000	67.55	67.55	63.08	64.24	15,738,298	-3.17(-4.71%)
Apr 11, 2000	68.68	68.68	66.53	67.41	13,711,714	-1.55(-2.25%)
Apr 10, 2000	70.45	70.80	68.65	68.97	9,759,122	-0.56(-0.81%)
Apr 07, 2000	69.75	70.98	68.62	69.53	9,527,336	+0.21(+0.30%)
Apr 06, 2000	69.75	72.29	69.25	69.32	15,744,496	-1.27(-1.80%)
Apr 05, 2000	68.05	71.02	67.63	70.59	15,397,258	+2.15(+3.14%)
Apr 04, 2000	68.62	71.69	64.98	68.44	29,520,132	-0.46(-0.66%)

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.