Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
International Business Machines
(NY:
IBM
)
169.03
+0.06 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2000
49.90
49.90
48.35
48.78
12,102,587
-0.14(-0.29%)
Dec 28, 2000
47.92
50.61
47.13
48.93
17,081,762
+0.32(+0.66%)
Dec 27, 2000
48.64
50.57
47.96
48.60
14,371,582
-0.07(-0.14%)
Dec 26, 2000
51.08
51.40
48.35
48.67
10,547,989
-2.40(-4.71%)
Dec 22, 2000
48.50
51.29
48.50
51.08
16,581,509
+4.27(+9.12%)
Dec 21, 2000
49.07
50.47
45.95
46.81
22,178,726
-2.55(-5.16%)
Dec 20, 2000
49.28
50.50
48.67
49.36
21,927,990
-2.36(-4.57%)
Dec 19, 2000
51.76
54.20
51.54
51.72
13,431,192
-0.22(-0.42%)
Dec 18, 2000
50.72
51.94
50.72
51.94
13,409,586
+1.54(+3.06%)
Dec 15, 2000
51.65
52.05
50.11
50.40
24,841,858
-2.66(-5.01%)
Dec 14, 2000
52.80
53.77
52.69
53.05
10,684,944
+0.68(+1.30%)
Dec 13, 2000
54.45
55.45
52.05
52.37
12,186,746
-1.50(-2.79%)
Dec 12, 2000
54.66
55.16
53.09
53.87
13,791,701
-0.65(-1.19%)
Dec 11, 2000
55.38
56.39
53.80
54.52
10,783,566
-1.15(-2.06%)
Dec 08, 2000
56.24
56.82
54.95
55.67
10,700,103
+2.23(+4.17%)
Dec 07, 2000
54.56
55.06
53.44
53.44
13,805,466
-2.08(-3.75%)
Dec 06, 2000
58.40
58.43
54.41
55.53
17,599,962
-3.80(-6.40%)
Dec 05, 2000
57.64
60.12
57.17
59.33
13,602,473
+2.87(+5.08%)
Dec 04, 2000
55.10
56.93
54.95
56.46
9,706,394
+1.58(+2.88%)
Dec 01, 2000
54.20
56.99
54.16
54.88
13,117,031
+1.22(+2.27%)
Nov 30, 2000
56.24
56.24
52.94
53.66
18,560,738
-3.62(-6.32%)
Nov 29, 2000
56.10
57.36
55.49
57.28
9,630,772
+1.11(+1.98%)
Nov 28, 2000
56.67
57.82
55.88
56.17
8,370,994
-0.33(-0.58%)
Nov 27, 2000
57.64
58.54
56.50
56.50
6,742,690
-0.86(-1.50%)
Nov 24, 2000
57.03
58.40
56.96
57.36
4,359,043
+0.83(+1.46%)
Nov 22, 2000
56.53
57.86
56.42
56.53
9,654,992
+0.00(+0.00%)
Nov 21, 2000
59.26
59.90
56.53
56.53
12,512,581
-2.73(-4.60%)
Nov 20, 2000
58.25
59.26
57.89
59.26
12,946,795
+0.75(+1.29%)
Nov 17, 2000
56.42
58.83
56.39
58.50
13,454,366
+2.12(+3.76%)
Nov 16, 2000
56.96
57.21
56.39
56.39
6,525,758
-0.64(-1.13%)
Nov 15, 2000
57.10
57.43
56.03
57.03
7,249,390
-0.07(-0.13%)
Nov 14, 2000
56.96
57.32
56.53
57.10
8,975,966
+1.18(+2.11%)
Nov 13, 2000
52.69
57.07
52.58
55.92
15,137,730
+2.55(+4.77%)
Nov 10, 2000
56.24
56.46
53.37
53.37
11,869,972
-3.70(-6.48%)
Nov 09, 2000
55.53
57.39
54.92
57.07
15,773,021
-0.32(-0.56%)
Nov 08, 2000
59.47
59.54
56.96
57.39
12,181,868
-1.33(-2.26%)
Nov 07, 2000
58.03
59.40
57.79
58.72
9,445,552
+1.15(+1.99%)
Nov 06, 2000
57.32
58.75
57.07
57.57
7,759,574
+0.11(+0.19%)
Nov 03, 2000
58.83
58.89
57.03
57.46
10,198,980
-1.04(-1.79%)
Nov 02, 2000
56.82
58.72
56.53
58.50
12,977,637
+1.94(+3.43%)
Nov 01, 2000
56.50
57.32
55.81
56.56
13,015,447
+0.03(+0.06%)
Oct 31, 2000
53.80
56.89
53.80
56.53
18,999,658
+2.98(+5.56%)
Oct 30, 2000
53.66
53.80
51.83
53.55
14,089,831
-0.22(-0.41%)
Oct 27, 2000
53.37
53.77
52.23
53.77
11,207,674
+0.54(+1.01%)
Oct 26, 2000
50.50
53.30
50.29
53.23
17,666,348
+2.98(+5.93%)
Oct 25, 2000
51.94
52.19
49.90
50.25
24,504,350
-2.23(-4.24%)
Oct 24, 2000
53.37
54.16
51.76
52.48
15,385,155
-0.82(-1.54%)
Oct 23, 2000
54.38
54.52
52.26
53.30
16,280,243
-1.08(-1.98%)
Oct 20, 2000
54.59
55.24
54.06
54.38
16,334,258
-0.97(-1.75%)
Oct 19, 2000
56.24
56.53
53.20
55.35
31,312,904
+0.57(+1.05%)
Oct 18, 2000
55.53
56.89
51.80
54.77
51,893,472
-10.08(-15.54%)
Oct 17, 2000
64.24
65.35
62.30
64.85
15,479,595
+1.08(+1.69%)
Oct 16, 2000
63.99
64.92
62.30
63.77
13,435,199
+1.18(+1.89%)
Oct 13, 2000
59.80
63.38
59.80
62.59
15,845,855
+3.41(+5.76%)
Oct 12, 2000
65.57
65.64
59.18
59.18
16,915,012
-5.10(-7.93%)
Oct 11, 2000
64.20
64.82
61.70
64.28
15,296,988
-1.65(-2.50%)
Oct 10, 2000
66.93
67.22
64.53
65.93
9,786,546
-1.76(-2.60%)
Oct 09, 2000
66.54
68.51
65.60
67.69
8,542,275
+1.11(+1.67%)
Oct 06, 2000
65.43
66.64
64.71
66.57
10,651,664
+1.61(+2.48%)
Oct 05, 2000
65.32
65.75
64.03
64.96
9,672,068
-0.68(-1.03%)
Oct 04, 2000
63.34
65.93
62.30
65.64
20,340,982
+2.19(+3.45%)
Oct 03, 2000
68.22
68.51
63.13
63.45
20,467,656
-4.16(-6.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.