INTERNATIONAL BUSINESS MACHINES (NY: IBM)
161.95 USD  +0.19 (+0.12%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
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%)
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