Indicators

International Business Machines (NY: IBM )

166.27 -1.96 (-1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	63.42	65.25	63.16	64.42	8,913,413	+0.25(+0.39%)
Jul 28, 2000	63.77	64.56	62.48	64.17	9,337,347	+0.86(+1.36%)
Jul 27, 2000	63.06	63.99	62.73	63.31	7,059,639	+0.25(+0.40%)
Jul 26, 2000	63.70	64.49	62.48	63.06	11,623,070	-1.22(-1.90%)
Jul 25, 2000	65.00	65.06	63.27	64.28	9,706,742	-0.29(-0.44%)
Jul 24, 2000	65.49	66.36	64.06	64.56	11,877,987	-1.29(-1.96%)
Jul 21, 2000	67.15	67.15	65.28	65.86	15,629,619	-1.43(-2.13%)
Jul 20, 2000	64.28	67.61	64.13	67.29	40,168,468	+4.88(+7.82%)
Jul 19, 2000	58.75	62.84	57.96	62.41	13,559,957	+3.12(+5.27%)
Jul 18, 2000	59.76	60.15	58.89	59.29	11,246,007	-1.26(-2.08%)
Jul 17, 2000	59.94	61.91	59.80	60.55	11,559,645	+0.90(+1.50%)
Jul 14, 2000	59.54	60.19	59.18	59.65	7,004,578	-0.03(-0.06%)
Jul 13, 2000	60.51	60.80	58.54	59.69	9,888,652	-0.36(-0.59%)
Jul 12, 2000	59.22	60.76	58.89	60.04	9,671,894	+1.50(+2.57%)
Jul 11, 2000	59.26	59.69	57.96	58.54	9,801,705	-0.75(-1.27%)
Jul 10, 2000	60.08	60.23	59.04	59.29	7,341,564	-1.00(-1.67%)
Jul 07, 2000	58.93	60.30	58.32	60.30	15,738,869	+2.19(+3.76%)
Jul 06, 2000	60.26	60.33	57.39	58.11	22,536,970	-2.15(-3.57%)
Jul 05, 2000	60.62	60.62	58.03	60.26	24,995,192	-2.58(-4.11%)

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.