Indicators

International Business Machines (NY: IBM )

220.84 -2.59 (-1.16%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	49.53	49.73	49.00	49.09	5,277,972	-0.44(-0.89%)
Nov 27, 2002	48.51	49.76	48.48	49.53	14,537,222	+1.49(+3.10%)
Nov 26, 2002	48.65	48.65	47.66	48.04	15,158,743	-0.64(-1.32%)
Nov 25, 2002	47.79	48.71	47.17	48.68	15,318,816	+1.00(+2.10%)
Nov 22, 2002	47.41	48.10	47.33	47.68	16,030,820	-0.27(-0.55%)
Nov 21, 2002	46.34	47.96	46.34	47.95	22,553,960	+1.86(+4.03%)
Nov 20, 2002	44.02	46.15	43.99	46.09	16,061,985	+1.83(+4.13%)
Nov 19, 2002	44.19	44.87	43.96	44.26	12,250,519	-0.46(-1.02%)
Nov 18, 2002	45.63	45.74	44.66	44.72	12,963,941	-0.47(-1.04%)
Nov 15, 2002	45.39	45.41	44.62	45.19	20,129,142	-0.40(-0.88%)
Nov 14, 2002	45.39	45.74	44.84	45.59	17,110,072	+0.77(+1.73%)
Nov 13, 2002	44.90	45.37	44.04	44.81	21,221,496	+0.11(+0.25%)
Nov 12, 2002	43.77	45.12	43.65	44.70	15,985,490	+1.05(+2.41%)
Nov 11, 2002	43.82	44.25	43.32	43.65	13,079,214	-0.17(-0.39%)
Nov 08, 2002	44.33	44.78	43.60	43.82	14,377,503	-0.77(-1.72%)
Nov 07, 2002	45.18	45.18	44.23	44.59	19,543,034	-1.46(-3.18%)
Nov 06, 2002	45.63	46.24	45.21	46.05	18,558,518	-0.08(-0.17%)
Nov 05, 2002	46.17	46.31	45.44	46.13	18,533,550	-0.46(-0.99%)
Nov 04, 2002	46.30	47.33	46.14	46.59	21,259,212	+1.19(+2.61%)

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.