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 (%)
Apr 28, 2000
64.28
64.67
63.20
63.99
8,526,419
+0.51(+0.80%)
Apr 27, 2000
62.84
64.92
62.38
63.49
11,015,135
+0.07(+0.11%)
Apr 26, 2000
64.56
65.39
62.56
63.42
10,775,899
-1.15(-1.78%)
Apr 25, 2000
61.12
64.85
61.09
64.56
16,692,502
+3.44(+5.63%)
Apr 24, 2000
58.54
61.52
58.11
61.12
14,853,888
+1.43(+2.40%)
Apr 20, 2000
60.26
60.40
58.57
59.69
18,531,118
-0.57(-0.95%)
Apr 19, 2000
62.99
62.99
59.00
60.26
25,573,680
-3.73(-5.83%)
Apr 18, 2000
64.42
66.07
63.16
63.99
14,302,931
-0.21(-0.33%)
Apr 17, 2000
59.61
64.42
59.29
64.20
17,380,414
+3.94(+6.54%)
Apr 14, 2000
63.02
64.71
59.04
60.26
20,531,256
-3.23(-5.08%)
Apr 13, 2000
64.56
65.60
63.13
63.49
14,357,643
-1.80(-2.75%)
Apr 12, 2000
68.65
68.65
64.10
65.28
15,486,913
-3.23(-4.71%)
Apr 11, 2000
69.80
69.80
67.61
68.51
13,492,700
-1.58(-2.25%)
Apr 10, 2000
71.60
71.95
69.76
70.09
9,603,242
-0.57(-0.81%)
Apr 07, 2000
70.88
72.13
69.73
70.66
9,375,158
+0.21(+0.30%)
Apr 06, 2000
70.88
73.46
70.37
70.45
15,493,012
-1.29(-1.80%)
Apr 05, 2000
69.16
72.17
68.73
71.74
15,151,321
+2.19(+3.14%)
Apr 04, 2000
69.73
72.85
66.03
69.55
29,048,614
-0.46(-0.66%)
Apr 03, 2000
68.87
70.23
68.55
70.02
13,449,487
+2.08(+3.07%)
Mar 31, 2000
70.37
71.02
67.18
67.93
13,970,997
-2.51(-3.57%)
Mar 30, 2000
68.22
70.59
68.12
70.45
15,965,037
+2.15(+3.15%)
Mar 29, 2000
70.19
70.27
68.01
68.30
12,743,454
-2.01(-2.86%)
Mar 28, 2000
72.17
72.89
70.05
70.30
14,209,536
-2.51(-3.44%)
Mar 27, 2000
71.74
73.60
71.52
72.81
20,673,090
+3.59(+5.18%)
Mar 24, 2000
66.21
70.16
66.03
69.23
21,133,614
+3.08(+4.66%)
Mar 23, 2000
66.50
66.50
64.06
66.14
11,315,008
+0.57(+0.88%)
Mar 22, 2000
65.71
66.21
65.35
65.57
10,702,368
+0.43(+0.66%)
Mar 21, 2000
64.74
65.82
64.24
65.14
11,800,623
+0.43(+0.67%)
Mar 20, 2000
63.13
65.06
63.10
64.71
11,439,940
+1.58(+2.50%)
Mar 17, 2000
62.13
64.10
61.80
63.13
15,440,390
+0.57(+0.92%)
Mar 16, 2000
62.56
63.02
61.91
62.56
11,541,698
+1.15(+1.87%)
Mar 15, 2000
61.70
62.13
60.90
61.41
9,878,198
-0.93(-1.49%)
Mar 14, 2000
61.84
63.13
61.62
62.34
13,897,292
+0.53(+0.86%)
Mar 13, 2000
59.69
62.56
58.83
61.80
13,715,731
+1.40(+2.32%)
Mar 10, 2000
61.76
62.56
60.26
60.40
12,362,558
-1.58(-2.55%)
Mar 09, 2000
61.12
61.98
59.76
61.98
11,040,749
+1.00(+1.65%)
Mar 08, 2000
59.11
61.33
58.97
60.98
14,601,584
+1.87(+3.16%)
Mar 07, 2000
60.83
61.41
58.36
59.11
17,490,536
-0.03(-0.06%)
Mar 06, 2000
63.10
63.70
57.96
59.15
18,733,936
-2.84(-4.57%)
Mar 03, 2000
61.55
63.13
60.87
61.98
17,710,780
+2.80(+4.73%)
Mar 02, 2000
57.68
60.51
57.10
59.18
19,505,660
+1.65(+2.86%)
Mar 01, 2000
58.54
60.55
57.43
57.53
18,839,528
-1.43(-2.43%)
Feb 29, 2000
60.58
60.58
57.93
58.97
18,274,108
-1.00(-1.67%)
Feb 28, 2000
60.04
61.12
59.65
59.97
14,785,410
-2.01(-3.24%)
Feb 25, 2000
63.06
63.06
60.23
61.98
17,970,402
-1.43(-2.26%)
Feb 24, 2000
62.45
63.70
62.09
63.42
15,878,961
+1.00(+1.61%)
Feb 23, 2000
63.42
63.42
62.27
62.41
12,960,735
-1.29(-2.03%)
Feb 22, 2000
64.28
65.10
62.41
63.70
13,342,676
-0.86(-1.33%)
Feb 18, 2000
66.14
66.54
63.99
64.56
13,373,691
-2.44(-3.64%)
Feb 17, 2000
66.86
68.22
66.43
67.00
9,133,308
+0.57(+0.86%)
Feb 16, 2000
66.86
67.33
66.14
66.43
6,918,850
-0.79(-1.17%)
Feb 15, 2000
66.50
67.40
65.35
67.22
9,028,762
+0.61(+0.91%)
Feb 14, 2000
66.57
66.79
65.71
66.61
7,921,620
+0.40(+0.60%)
Feb 11, 2000
68.33
68.55
65.75
66.21
10,027,176
-2.15(-3.15%)
Feb 10, 2000
67.54
68.36
67.07
68.36
7,754,347
+1.00(+1.49%)
Feb 09, 2000
68.30
68.73
67.15
67.36
9,369,582
-0.83(-1.21%)
Feb 08, 2000
67.11
68.30
66.68
68.19
9,525,355
+2.69(+4.11%)
Feb 07, 2000
66.57
67.07
64.92
65.49
10,079,623
-0.86(-1.30%)
Feb 04, 2000
67.83
67.97
65.89
66.36
9,423,597
-0.86(-1.28%)
Feb 03, 2000
66.00
67.43
65.46
67.22
10,830,786
+2.08(+3.19%)
Feb 02, 2000
64.28
66.46
63.34
65.14
13,437,639
+2.01(+3.18%)
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
.