| International Business Machines Corp. | (NY: IBM) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
