| 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, 2002 | 98.49 | 99.60 | 97.82 | 98.12 | 7,939,000 | +0.29(+0.30%) |
| Feb 27, 2002 | 98.10 | 100.31 | 96.70 | 97.83 | 11,978,700 | +0.68(+0.70%) |
| Feb 26, 2002 | 99.00 | 99.19 | 95.99 | 97.15 | 11,634,500 | -1.15(-1.17%) |
| Feb 25, 2002 | 98.45 | 99.25 | 97.12 | 98.30 | 9,902,800 | -0.15(-0.15%) |
| Feb 22, 2002 | 96.38 | 99.20 | 95.76 | 98.45 | 10,471,600 | +2.07(+2.15%) |
| Feb 21, 2002 | 98.75 | 99.70 | 96.01 | 96.38 | 10,131,700 | -2.93(-2.95%) |
| Feb 20, 2002 | 99.54 | 100.00 | 97.00 | 99.31 | 14,525,200 | -1.99(-1.96%) |
| Feb 19, 2002 | 101.50 | 101.80 | 98.86 | 101.30 | 13,395,900 | -1.59(-1.55%) |
| Feb 15, 2002 | 104.80 | 104.80 | 101.70 | 102.89 | 18,204,600 | -5.00(-4.63%) |
| Feb 14, 2002 | 109.00 | 109.15 | 107.20 | 107.89 | 5,816,300 | -0.18(-0.17%) |
| Feb 13, 2002 | 106.70 | 108.48 | 106.12 | 108.07 | 5,086,900 | +1.50(+1.41%) |
| Feb 12, 2002 | 106.75 | 107.89 | 106.06 | 106.57 | 4,559,800 | -0.81(-0.75%) |
| Feb 11, 2002 | 105.00 | 107.69 | 104.51 | 107.38 | 6,271,900 | +2.39(+2.28%) |
| Feb 08, 2002 | 103.00 | 105.72 | 102.61 | 104.99 | 8,339,400 | +1.08(+1.04%) |
| Feb 07, 2002 | 106.64 | 107.00 | 103.86 | 103.91 | 7,253,800 | -2.72(-2.55%) |
| Feb 06, 2002 | 106.70 | 107.82 | 105.33 | 106.63 | 6,669,800 | +0.33(+0.31%) |
| Feb 05, 2002 | 106.25 | 108.50 | 106.00 | 106.30 | 6,737,700 | -0.50(-0.47%) |
| Feb 04, 2002 | 108.00 | 108.00 | 105.99 | 106.80 | 6,601,900 | -1.20(-1.11%) |
| Feb 01, 2002 | 107.64 | 109.30 | 106.64 | 108.00 | 6,799,500 | +0.11(+0.10%) |
| Jan 31, 2002 | 106.40 | 107.98 | 104.46 | 107.89 | 9,877,000 | +2.34(+2.22%) |
| Jan 30, 2002 | 104.25 | 105.75 | 101.00 | 105.55 | 17,713,300 | +2.55(+2.48%) |
| Jan 29, 2002 | 108.15 | 108.56 | 102.41 | 103.00 | 14,509,400 | -5.15(-4.76%) |
| Jan 28, 2002 | 109.50 | 110.21 | 107.06 | 108.15 | 7,092,900 | -1.13(-1.03%) |
| Jan 25, 2002 | 108.50 | 110.69 | 108.10 | 109.28 | 6,761,800 | +0.56(+0.52%) |
| Jan 24, 2002 | 108.80 | 109.73 | 107.07 | 108.72 | 8,581,500 | +0.82(+0.76%) |
| Jan 23, 2002 | 110.80 | 111.25 | 107.00 | 107.90 | 12,556,700 | -2.60(-2.35%) |
| Jan 22, 2002 | 114.25 | 114.26 | 110.33 | 110.50 | 10,130,400 | -3.75(-3.28%) |
| Jan 18, 2002 | 114.25 | 114.90 | 112.81 | 114.25 | 18,440,200 | -5.65(-4.71%) |
| Jan 17, 2002 | 119.85 | 120.55 | 117.26 | 119.90 | 11,153,700 | +2.50(+2.13%) |
| Jan 16, 2002 | 118.00 | 118.75 | 117.25 | 117.40 | 5,366,300 | -1.45(-1.22%) |
| Jan 15, 2002 | 118.05 | 119.70 | 117.72 | 118.85 | 5,647,900 | +0.80(+0.68%) |
| Jan 14, 2002 | 120.00 | 120.09 | 117.10 | 118.05 | 10,026,700 | -2.26(-1.88%) |
| Jan 11, 2002 | 121.50 | 122.18 | 120.28 | 120.31 | 4,797,800 | -1.83(-1.50%) |
| Jan 10, 2002 | 123.75 | 124.00 | 121.42 | 122.14 | 8,926,300 | -2.35(-1.89%) |
| Jan 09, 2002 | 124.70 | 126.39 | 124.15 | 124.49 | 6,839,900 | -0.21(-0.17%) |
| Jan 08, 2002 | 124.25 | 125.20 | 123.73 | 124.70 | 5,311,800 | +0.65(+0.52%) |
| Jan 07, 2002 | 125.00 | 126.19 | 123.70 | 124.05 | 5,939,600 | -1.55(-1.23%) |
| Jan 04, 2002 | 124.05 | 125.60 | 123.98 | 125.60 | 8,405,200 | +1.94(+1.57%) |
| Jan 03, 2002 | 121.50 | 124.22 | 120.25 | 123.66 | 8,621,700 | +2.16(+1.78%) |
| Jan 02, 2002 | 120.60 | 121.50 | 119.80 | 121.50 | 6,862,800 | +0.54(+0.45%) |
| Dec 31, 2001 | 122.75 | 123.24 | 120.95 | 120.96 | 3,512,700 | -1.94(-1.58%) |
| Dec 28, 2001 | 123.50 | 123.88 | 122.35 | 122.90 | 4,213,900 | -0.60(-0.49%) |
| Dec 27, 2001 | 122.75 | 123.93 | 122.64 | 123.50 | 3,826,200 | +1.10(+0.90%) |
| Dec 26, 2001 | 122.00 | 123.70 | 121.81 | 122.40 | 3,755,700 | +0.95(+0.78%) |
| Dec 24, 2001 | 122.05 | 122.48 | 121.10 | 121.45 | 1,654,400 | -0.55(-0.45%) |
| Dec 21, 2001 | 122.70 | 123.50 | 121.71 | 122.00 | 8,659,100 | -0.70(-0.57%) |
| Dec 20, 2001 | 123.89 | 124.00 | 122.15 | 122.70 | 6,344,800 | -1.19(-0.96%) |
| Dec 19, 2001 | 121.90 | 124.70 | 121.01 | 123.89 | 8,053,900 | +1.69(+1.38%) |
| Dec 18, 2001 | 121.51 | 122.97 | 121.35 | 122.20 | 5,596,200 | +0.86(+0.71%) |
| Dec 17, 2001 | 120.15 | 122.14 | 120.15 | 121.34 | 6,205,100 | +0.24(+0.20%) |
| Dec 14, 2001 | 120.80 | 121.48 | 119.41 | 121.10 | 7,036,000 | +0.85(+0.71%) |
| Dec 13, 2001 | 121.55 | 122.30 | 120.12 | 120.25 | 8,061,000 | -2.95(-2.39%) |
| Dec 12, 2001 | 121.12 | 123.21 | 120.06 | 123.20 | 7,977,900 | +1.70(+1.40%) |
| Dec 11, 2001 | 120.40 | 122.74 | 119.80 | 121.50 | 7,793,200 | +1.84(+1.54%) |
| Dec 10, 2001 | 120.00 | 121.00 | 119.41 | 119.66 | 5,570,900 | -0.74(-0.61%) |
| Dec 07, 2001 | 119.50 | 121.00 | 118.75 | 120.40 | 6,889,200 | +0.26(+0.22%) |
| Dec 06, 2001 | 120.50 | 121.70 | 119.80 | 120.14 | 11,225,700 | -1.26(-1.04%) |
| Dec 05, 2001 | 116.85 | 121.98 | 116.65 | 121.40 | 14,646,200 | +4.76(+4.08%) |
| Dec 04, 2001 | 114.30 | 116.72 | 113.38 | 116.64 | 6,585,900 | +2.51(+2.20%) |
