INTERNATIONAL BUSINESS MACHINES (NY: IBM)
158.92 USD  +1.24 (+0.79%)
Streaming Delayed Price  /  Updated: 3:06 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2000 105.56 105.56 100.94 102.75 10,487,700 -1.75(-1.67%)
Feb 28, 2000 104.62 106.50 103.94 104.50 8,485,500 -3.50(-3.24%)
Feb 25, 2000 109.87 109.87 104.94 108.00 10,313,400 -2.50(-2.26%)
Feb 24, 2000 108.81 111.00 108.19 110.50 9,113,100 +1.75(+1.61%)
Feb 23, 2000 110.50 110.50 108.50 108.75 7,438,300 -2.25(-2.03%)
Feb 22, 2000 112.00 113.44 108.75 111.00 7,657,500 -1.50(-1.33%)
Feb 18, 2000 115.25 115.94 111.50 112.50 7,675,300 -4.25(-3.64%)
Feb 17, 2000 116.50 118.87 115.75 116.75 5,241,700 +1.00(+0.86%)
Feb 16, 2000 116.50 117.31 115.25 115.75 3,970,800 -1.37(-1.17%)
Feb 15, 2000 115.87 117.44 113.87 117.12 5,181,700 +1.06(+0.91%)
Feb 14, 2000 116.00 116.37 114.50 116.06 4,546,300 +0.69(+0.60%)
Feb 11, 2000 119.06 119.44 114.56 115.37 5,754,700 -3.75(-3.15%)
Feb 10, 2000 117.69 119.12 116.87 119.12 4,450,300 +1.75(+1.49%)
Feb 09, 2000 119.00 119.75 117.00 117.37 5,377,300 -1.44(-1.21%)
Feb 08, 2000 116.94 119.00 116.19 118.81 5,466,700 +4.69(+4.11%)
Feb 07, 2000 116.00 116.87 113.12 114.12 5,784,800 -1.50(-1.30%)
Feb 04, 2000 118.19 118.44 114.81 115.62 5,408,300 -1.50(-1.28%)
Feb 03, 2000 115.00 117.50 114.06 117.12 6,215,900 +3.62(+3.19%)
Feb 02, 2000 112.00 115.81 110.37 113.50 7,712,000 +3.50(+3.18%)
Feb 01, 2000 112.37 113.44 109.12 110.00 7,307,300 -2.25(-2.00%)
Jan 31, 2000 111.37 112.81 109.62 112.25 6,204,200 +0.69(+0.62%)
Jan 28, 2000 112.75 114.19 110.06 111.56 6,674,700 -1.94(-1.71%)
Jan 27, 2000 118.00 118.44 111.62 113.50 8,327,200 -3.25(-2.78%)
Jan 26, 2000 119.06 119.94 116.00 116.75 4,898,000 -2.37(-1.99%)
Jan 25, 2000 116.75 119.50 116.00 119.12 6,940,800 -2.38(-1.96%)
Jan 24, 2000 121.87 122.87 116.56 121.50 6,504,400 +0.00(+0.00%)
Jan 21, 2000 121.87 123.00 119.94 121.50 7,873,600 +2.50(+2.10%)
Jan 20, 2000 123.00 124.75 119.00 119.00 17,785,300 -0.50(-0.42%)
Jan 19, 2000 115.56 122.00 112.69 119.50 8,637,000 +3.75(+3.24%)
Jan 18, 2000 119.69 119.75 115.00 115.75 7,646,100 -3.87(-3.24%)
Jan 14, 2000 120.94 123.31 117.50 119.62 10,960,300 +1.37(+1.16%)
Jan 13, 2000 119.94 121.00 115.75 118.25 8,495,200 -1.25(-1.05%)
Jan 12, 2000 119.62 122.00 118.25 119.50 6,805,900 +0.50(+0.42%)
Jan 11, 2000 117.87 121.12 116.62 119.00 7,875,200 +1.00(+0.85%)
Jan 10, 2000 117.25 119.37 115.37 118.00 8,540,800 +4.50(+3.96%)
Jan 07, 2000 117.25 117.94 110.62 113.50 11,860,500 -0.50(-0.44%)
Jan 06, 2000 118.00 118.94 113.50 114.00 7,973,000 -2.00(-1.72%)
Jan 05, 2000 112.94 119.75 112.12 116.00 12,735,000 +3.94(+3.52%)
Jan 04, 2000 114.00 114.50 110.87 112.06 8,232,200 -3.94(-3.40%)
Jan 03, 2000 112.44 116.00 111.87 116.00 10,352,000 +8.13(+7.54%)
Dec 31, 1999 109.19 109.50 106.62 107.87 2,870,500 -0.88(-0.81%)
Dec 30, 1999 109.69 110.50 108.56 108.75 3,438,000 -0.25(-0.23%)
Dec 29, 1999 110.44 110.50 108.75 109.00 2,685,200 -0.81(-0.74%)
Dec 28, 1999 109.56 110.75 109.06 109.81 4,084,800 +0.06(+0.05%)
Dec 27, 1999 109.69 110.00 108.12 109.75 3,741,100 +1.13(+1.04%)
Dec 23, 1999 109.12 110.44 108.19 108.62 4,533,600 +0.62(+0.57%)
Dec 22, 1999 109.87 110.31 108.00 108.00 4,008,800 -2.12(-1.93%)
Dec 21, 1999 108.50 110.12 108.06 110.12 4,775,500 +0.92(+0.84%)
Dec 20, 1999 109.06 110.44 107.75 109.20 4,839,800 -0.80(-0.73%)
Dec 17, 1999 110.69 111.06 108.62 110.00 7,680,600 +0.81(+0.74%)
Dec 16, 1999 108.00 109.69 105.75 109.19 7,123,600 +2.19(+2.05%)
Dec 15, 1999 107.75 107.94 104.50 107.00 9,442,300 -2.25(-2.06%)
Dec 14, 1999 110.19 110.19 106.87 109.25 7,442,300 -0.45(-0.41%)
Dec 13, 1999 108.12 112.75 106.56 109.70 7,138,100 +0.70(+0.64%)
Dec 10, 1999 111.62 111.94 107.56 109.00 12,593,800 -4.37(-3.85%)
Dec 09, 1999 120.50 122.12 112.25 113.37 16,644,700 -4.91(-4.15%)
Dec 08, 1999 116.25 121.00 115.50 118.28 8,145,300 +1.66(+1.42%)
Dec 07, 1999 117.00 119.19 115.44 116.62 11,329,500 +0.62(+0.53%)
Dec 06, 1999 113.00 116.50 112.50 116.00 9,933,000 +4.13(+3.69%)
Dec 03, 1999 109.81 112.87 107.94 111.87 14,680,500 +6.60(+6.27%)
Dec 02, 1999 103.44 106.31 103.37 105.27 6,220,800 +1.85(+1.79%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here