INTERNATIONAL BUSINESS MACHINES (NY: IBM)
156.67 USD  +4.74 (+3.12%)
Streaming Delayed Price  /  Updated: 3:12 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2001 102.95 103.54 99.10 99.90 11,933,200 -2.69(-2.62%)
Feb 27, 2001 104.90 106.87 102.56 102.59 9,787,900 -2.71(-2.57%)
Feb 26, 2001 105.80 105.80 101.83 105.30 8,344,100 +1.30(+1.25%)
Feb 23, 2001 107.50 107.50 100.25 104.00 15,276,600 -4.90(-4.50%)
Feb 22, 2001 106.50 110.90 103.38 108.90 11,709,000 +1.39(+1.29%)
Feb 21, 2001 109.55 111.50 107.29 107.51 9,156,900 -3.99(-3.58%)
Feb 20, 2001 114.55 115.60 110.78 111.50 6,748,300 -3.50(-3.04%)
Feb 16, 2001 114.55 115.75 113.94 115.00 7,073,000 -1.78(-1.52%)
Feb 15, 2001 116.80 118.64 116.38 116.78 8,098,700 +1.68(+1.46%)
Feb 14, 2001 113.75 116.17 112.50 115.10 7,032,900 +1.35(+1.19%)
Feb 13, 2001 114.15 117.38 113.07 113.75 7,193,200 -1.15(-1.00%)
Feb 12, 2001 110.55 115.72 110.30 114.90 6,729,300 +2.90(+2.59%)
Feb 09, 2001 114.03 114.99 111.00 112.00 6,318,800 -2.10(-1.84%)
Feb 08, 2001 116.91 118.20 114.03 114.10 8,380,800 -2.81(-2.40%)
Feb 07, 2001 113.40 117.60 112.67 116.91 9,006,900 +2.72(+2.38%)
Feb 06, 2001 112.23 115.69 111.20 114.19 7,526,400 +1.97(+1.76%)
Feb 05, 2001 109.40 112.60 109.30 112.22 5,113,700 +1.95(+1.77%)
Feb 02, 2001 112.75 113.99 109.60 110.27 5,428,400 -3.78(-3.31%)
Feb 01, 2001 112.40 114.34 111.20 114.05 5,580,800 +2.05(+1.83%)
Jan 31, 2001 115.75 116.75 112.00 112.00 8,314,200 -4.61(-3.95%)
Jan 30, 2001 115.00 116.75 113.40 116.61 8,242,000 +1.63(+1.42%)
Jan 29, 2001 112.50 115.50 112.47 114.98 5,125,000 +0.79(+0.69%)
Jan 26, 2001 109.62 115.25 109.19 114.19 9,098,100 +3.44(+3.11%)
Jan 25, 2001 110.12 111.12 109.44 110.75 4,983,300 +0.31(+0.28%)
Jan 24, 2001 109.06 111.44 108.94 110.44 6,761,400 +1.38(+1.27%)
Jan 23, 2001 109.56 109.94 107.62 109.06 9,830,800 +0.50(+0.46%)
Jan 22, 2001 109.50 109.94 108.19 108.56 9,623,300 -2.69(-2.42%)
Jan 19, 2001 107.50 113.94 107.25 111.25 14,763,400 +2.94(+2.71%)
Jan 18, 2001 104.37 110.00 103.50 108.31 25,247,700 +11.62(+12.02%)
Jan 17, 2001 95.37 97.75 94.31 96.69 9,730,900 +3.94(+4.25%)
Jan 16, 2001 93.75 94.00 91.81 92.75 5,673,000 -1.06(-1.13%)
Jan 12, 2001 93.69 96.44 92.37 93.81 6,452,500 +0.12(+0.13%)
Jan 11, 2001 92.94 94.25 91.25 93.69 9,637,800 +0.25(+0.27%)
Jan 10, 2001 92.50 94.94 91.69 93.44 7,659,500 +0.88(+0.95%)
Jan 09, 2001 94.44 95.75 91.44 92.56 7,551,100 -1.00(-1.07%)
Jan 08, 2001 93.50 93.94 91.56 93.56 6,067,500 -0.44(-0.47%)
Jan 05, 2001 93.94 94.69 91.00 94.00 8,045,000 +0.81(+0.87%)
Jan 04, 2001 94.75 99.75 92.69 93.19 15,420,800 -1.43(-1.51%)
Jan 03, 2001 83.75 95.00 83.75 94.62 12,775,500 +9.81(+11.57%)
Jan 02, 2001 84.50 87.50 84.12 84.81 8,011,300 -0.19(-0.22%)
Dec 29, 2000 86.94 86.94 84.25 85.00 6,945,800 -0.25(-0.29%)
Dec 28, 2000 83.50 88.19 82.12 85.25 9,803,400 +0.56(+0.66%)
Dec 27, 2000 84.75 88.12 83.56 84.69 8,248,000 -0.12(-0.14%)
Dec 26, 2000 89.00 89.56 84.25 84.81 6,053,600 -4.19(-4.71%)
Dec 22, 2000 84.50 89.37 84.50 89.00 9,516,300 +7.44(+9.12%)
Dec 21, 2000 85.50 87.94 80.06 81.56 12,728,600 -4.44(-5.16%)
Dec 20, 2000 85.87 88.00 84.81 86.00 12,584,700 -4.12(-4.57%)
Dec 19, 2000 90.19 94.44 89.81 90.12 7,708,300 -0.38(-0.42%)
Dec 18, 2000 88.37 90.50 88.37 90.50 7,695,900 +2.69(+3.06%)
Dec 15, 2000 90.00 90.69 87.31 87.81 14,257,000 -4.63(-5.01%)
Dec 14, 2000 92.00 93.69 91.81 92.44 6,132,200 +1.19(+1.30%)
Dec 13, 2000 94.87 96.62 90.69 91.25 6,994,100 -2.62(-2.79%)
Dec 12, 2000 95.25 96.12 92.50 93.87 7,915,200 -1.13(-1.19%)
Dec 11, 2000 96.50 98.25 93.75 95.00 6,188,800 -2.00(-2.06%)
Dec 08, 2000 98.00 99.00 95.75 97.00 6,140,900 +3.88(+4.17%)
Dec 07, 2000 95.06 95.94 93.12 93.12 7,923,100 -3.63(-3.75%)
Dec 06, 2000 101.75 101.81 94.81 96.75 10,100,800 -6.62(-6.40%)
Dec 05, 2000 100.44 104.75 99.62 103.37 7,806,600 +5.00(+5.08%)
Dec 04, 2000 96.00 99.19 95.75 98.37 5,570,600 +2.75(+2.88%)
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