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
)
170.01
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2000
63.92
64.74
62.91
64.42
10,810,399
+0.40(+0.62%)
Jan 28, 2000
64.71
65.53
63.16
64.03
11,630,214
-1.11(-1.71%)
Jan 27, 2000
67.72
67.97
64.06
65.14
14,509,583
-1.87(-2.78%)
Jan 26, 2000
68.33
68.83
66.57
67.00
8,534,434
-1.36(-1.99%)
Jan 25, 2000
67.00
68.58
66.57
68.36
12,093,875
-1.37(-1.96%)
Jan 24, 2000
69.94
70.52
66.89
69.73
11,333,477
+0.00(+0.00%)
Jan 21, 2000
69.94
70.59
68.83
69.73
13,719,216
+1.43(+2.10%)
Jan 20, 2000
70.59
71.60
68.30
68.30
30,989,684
-0.29(-0.42%)
Jan 19, 2000
66.32
70.02
64.67
68.58
15,049,389
+2.15(+3.24%)
Jan 18, 2000
68.69
68.73
66.00
66.43
13,322,812
-2.22(-3.24%)
Jan 14, 2000
69.41
70.77
67.43
68.65
19,097,582
+0.79(+1.16%)
Jan 13, 2000
68.83
69.44
66.43
67.86
14,802,312
-0.72(-1.05%)
Jan 12, 2000
68.65
70.02
67.86
68.58
11,858,821
+0.29(+0.42%)
Jan 11, 2000
67.65
69.51
66.93
68.30
13,722,004
+0.57(+0.85%)
Jan 10, 2000
67.29
68.51
66.21
67.72
14,881,767
+2.58(+3.96%)
Jan 07, 2000
67.29
67.69
63.49
65.14
20,666,120
-0.29(-0.44%)
Jan 06, 2000
67.72
68.26
65.14
65.43
13,892,414
-1.15(-1.72%)
Jan 05, 2000
64.82
68.73
64.35
66.57
22,189,876
+2.26(+3.52%)
Jan 04, 2000
65.43
65.71
63.63
64.31
14,344,052
-2.26(-3.40%)
Jan 03, 2000
64.53
66.57
64.20
66.57
18,037,660
+4.67(+7.54%)
Dec 31, 1999
62.67
62.84
61.19
61.91
5,001,652
-0.51(-0.81%)
Dec 30, 1999
62.95
63.42
62.30
62.41
5,990,482
-0.14(-0.23%)
Dec 29, 1999
63.38
63.42
62.41
62.56
4,678,779
-0.46(-0.74%)
Dec 28, 1999
62.88
63.56
62.59
63.02
7,117,488
+0.03(+0.05%)
Dec 27, 1999
62.95
63.13
62.05
62.99
6,518,614
+0.65(+1.04%)
Dec 23, 1999
62.63
63.38
62.09
62.34
7,899,491
+0.36(+0.57%)
Dec 22, 1999
63.06
63.31
61.98
61.98
6,985,063
-1.22(-1.93%)
Dec 21, 1999
62.27
63.20
62.02
63.20
8,320,986
+0.53(+0.84%)
Dec 20, 1999
62.59
63.38
61.84
62.67
8,433,024
-0.46(-0.73%)
Dec 17, 1999
63.53
63.74
62.34
63.13
13,382,926
+0.46(+0.74%)
Dec 16, 1999
61.98
62.95
60.69
62.67
12,412,391
+1.26(+2.05%)
Dec 15, 1999
61.84
61.95
59.97
61.41
16,452,569
-1.29(-2.06%)
Dec 14, 1999
63.24
63.24
61.33
62.70
12,967,705
-0.26(-0.41%)
Dec 13, 1999
62.05
64.71
61.16
62.96
12,437,657
+0.40(+0.64%)
Dec 10, 1999
64.06
64.24
61.73
62.56
21,943,846
-2.51(-3.85%)
Dec 09, 1999
69.16
70.09
64.42
65.06
29,002,264
-2.82(-4.15%)
Dec 08, 1999
66.72
69.44
66.29
67.88
14,192,635
+0.95(+1.42%)
Dec 07, 1999
67.15
68.40
66.25
66.93
19,740,888
+0.36(+0.53%)
Dec 06, 1999
64.85
66.86
64.56
66.57
17,307,582
+2.37(+3.69%)
Dec 03, 1999
63.02
64.78
61.95
64.20
25,579,778
+3.79(+6.27%)
Dec 02, 1999
59.37
61.01
59.33
60.42
10,839,323
+1.06(+1.79%)
Dec 01, 1999
58.86
59.94
58.68
59.35
9,304,589
+0.21(+0.35%)
Nov 30, 1999
59.51
59.97
58.61
59.15
10,042,683
-0.65(-1.08%)
Nov 29, 1999
60.23
60.23
59.33
59.80
9,900,501
-0.46(-0.77%)
Nov 26, 1999
60.80
60.83
59.76
60.26
5,424,366
+0.29(+0.48%)
Nov 24, 1999
60.26
60.26
58.43
59.97
16,920,064
-0.90(-1.47%)
Nov 23, 1999
62.45
63.06
60.83
60.87
18,588,444
-1.04(-1.68%)
Nov 22, 1999
60.55
62.23
59.94
61.91
23,840,832
+2.26(+3.78%)
Nov 19, 1999
56.82
60.33
56.46
59.65
34,296,472
+3.41(+6.06%)
Nov 18, 1999
53.95
56.39
53.70
56.24
32,619,728
+2.44(+4.53%)
Nov 17, 1999
54.45
54.45
53.16
53.80
14,563,250
-0.50(-0.92%)
Nov 16, 1999
54.30
54.52
53.37
54.30
14,883,161
+0.32(+0.60%)
Nov 15, 1999
55.10
55.31
53.87
53.98
10,915,816
-1.04(-1.89%)
Nov 12, 1999
55.10
55.24
53.37
55.02
16,854,722
+0.50(+0.92%)
Nov 11, 1999
55.96
55.96
54.45
54.52
12,461,354
-1.15(-2.06%)
Nov 10, 1999
54.30
55.70
54.02
55.67
15,125,184
+1.94(+3.61%)
Nov 09, 1999
54.56
54.81
52.87
53.73
16,643,540
-0.18(-0.34%)
Nov 08, 1999
51.94
53.91
51.94
53.91
14,851,797
+2.12(+4.09%)
Nov 05, 1999
53.23
53.34
51.76
51.80
23,944,332
-0.75(-1.43%)
Nov 04, 1999
54.20
54.20
51.65
52.55
29,101,932
-1.61(-2.98%)
Nov 03, 1999
55.02
55.06
53.66
54.16
18,076,342
-0.25(-0.46%)
Nov 02, 1999
55.53
55.56
53.77
54.41
19,355,636
-1.11(-2.01%)
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
.