Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
International Business Machines
(NY:
IBM
)
170.01
+1.81 (+1.08%)
Official Closing 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 (%)
Mar 30, 2001
55.38
55.99
54.60
55.20
16,485,676
+0.65(+1.20%)
Mar 29, 2001
54.21
55.71
54.10
54.54
18,389,108
+0.36(+0.67%)
Mar 28, 2001
56.19
56.50
54.09
54.18
20,718,392
-2.92(-5.12%)
Mar 27, 2001
53.95
57.39
53.93
57.10
20,649,914
+2.35(+4.30%)
Mar 26, 2001
54.66
54.90
53.80
54.75
14,952,161
+1.08(+2.02%)
Mar 23, 2001
53.66
54.52
51.82
53.67
21,316,222
+2.53(+4.95%)
Mar 22, 2001
51.15
52.23
50.30
51.14
23,223,488
+0.01(+0.02%)
Mar 21, 2001
50.76
52.57
50.36
51.12
19,189,408
+0.45(+0.88%)
Mar 20, 2001
52.57
52.82
50.56
50.68
17,600,484
-2.47(-4.64%)
Mar 19, 2001
52.23
53.26
51.19
53.14
17,834,666
+1.43(+2.77%)
Mar 16, 2001
53.89
53.89
50.62
51.71
34,899,876
-3.13(-5.71%)
Mar 15, 2001
55.10
56.17
54.62
54.84
14,671,281
+0.34(+0.63%)
Mar 14, 2001
54.75
56.76
53.57
54.50
24,823,738
-1.97(-3.49%)
Mar 13, 2001
54.58
56.50
54.06
56.47
21,132,046
+1.66(+3.04%)
Mar 12, 2001
56.19
56.47
54.53
54.80
25,256,210
-2.18(-3.83%)
Mar 09, 2001
60.26
60.27
56.19
56.98
29,077,886
-4.12(-6.74%)
Mar 08, 2001
61.51
61.60
60.47
61.10
11,837,389
-0.62(-1.00%)
Mar 07, 2001
61.67
62.13
60.64
61.72
13,571,632
+0.89(+1.46%)
Mar 06, 2001
60.98
62.21
60.40
60.83
14,148,551
+0.63(+1.04%)
Mar 05, 2001
59.00
60.60
58.91
60.21
11,750,790
+1.50(+2.55%)
Mar 02, 2001
59.69
61.78
57.93
58.71
25,693,036
-2.15(-3.54%)
Mar 01, 2001
56.99
61.06
55.96
60.86
26,314,214
+3.53(+6.16%)
Feb 28, 2001
59.08
59.42
56.87
57.33
20,792,794
-1.54(-2.62%)
Feb 27, 2001
60.20
61.33
58.86
58.88
17,054,754
-1.56(-2.57%)
Feb 26, 2001
60.72
60.72
58.44
60.43
14,539,030
+0.75(+1.25%)
Feb 23, 2001
61.70
61.70
57.53
59.69
26,618,442
-2.81(-4.50%)
Feb 22, 2001
61.12
63.65
59.33
62.50
20,402,142
+0.80(+1.29%)
Feb 21, 2001
62.87
63.99
61.57
61.70
15,955,279
-2.29(-3.58%)
Feb 20, 2001
65.74
66.34
63.58
63.99
11,758,457
-2.01(-3.04%)
Feb 16, 2001
65.74
66.43
65.39
66.00
12,324,224
-1.02(-1.52%)
Feb 15, 2001
67.03
68.09
66.79
67.02
14,111,437
+0.96(+1.46%)
Feb 14, 2001
65.28
66.67
64.56
66.06
12,254,353
+0.77(+1.19%)
Feb 13, 2001
65.51
67.37
64.89
65.28
12,533,665
-0.66(-1.00%)
Feb 12, 2001
63.45
66.41
63.30
65.94
11,725,350
+1.66(+2.59%)
Feb 09, 2001
65.44
65.99
63.70
64.28
11,010,082
-1.21(-1.84%)
Feb 08, 2001
67.10
67.84
65.44
65.48
14,602,977
-1.61(-2.40%)
Feb 07, 2001
65.08
67.49
64.66
67.10
15,693,914
+1.56(+2.38%)
Feb 06, 2001
64.41
66.40
63.82
65.53
13,114,243
+1.13(+1.76%)
Feb 05, 2001
62.79
64.62
62.73
64.40
8,910,277
+1.12(+1.77%)
Feb 02, 2001
64.71
65.42
62.90
63.29
9,458,620
-2.17(-3.31%)
Feb 01, 2001
64.51
65.62
63.82
65.45
9,724,167
+1.18(+1.83%)
Jan 31, 2001
66.43
67.00
64.28
64.28
14,486,931
-2.65(-3.95%)
Jan 30, 2001
66.00
67.00
65.08
66.92
14,361,128
+0.94(+1.42%)
Jan 29, 2001
64.56
66.29
64.55
65.99
8,929,966
+0.45(+0.69%)
Jan 26, 2001
62.91
66.14
62.67
65.53
15,852,824
+1.97(+3.11%)
Jan 25, 2001
63.20
63.77
62.81
63.56
8,683,063
+0.18(+0.28%)
Jan 24, 2001
62.59
63.96
62.52
63.38
11,781,282
+0.79(+1.27%)
Jan 23, 2001
62.88
63.10
61.76
62.59
17,129,504
+0.29(+0.46%)
Jan 22, 2001
62.84
63.10
62.09
62.30
16,767,950
-1.54(-2.42%)
Jan 19, 2001
61.70
65.39
61.55
63.85
25,724,226
+1.69(+2.71%)
Jan 18, 2001
59.90
63.13
59.40
62.16
43,992,412
+6.67(+12.02%)
Jan 17, 2001
54.73
56.10
54.13
55.49
16,955,436
+2.26(+4.25%)
Jan 16, 2001
53.80
53.95
52.69
53.23
9,884,819
-0.61(-1.13%)
Jan 12, 2001
53.77
55.35
53.01
53.84
11,243,045
+0.07(+0.13%)
Jan 11, 2001
53.34
54.09
52.37
53.77
16,793,216
+0.14(+0.27%)
Jan 10, 2001
53.09
54.49
52.62
53.63
13,346,161
+0.51(+0.95%)
Jan 09, 2001
54.20
54.95
52.48
53.12
13,157,281
-0.57(-1.07%)
Jan 08, 2001
53.66
53.91
52.55
53.70
10,572,209
-0.25(-0.47%)
Jan 05, 2001
53.91
54.34
52.23
53.95
14,017,869
+0.46(+0.87%)
Jan 04, 2001
54.38
57.25
53.20
53.48
26,869,702
-0.82(-1.51%)
Jan 03, 2001
48.06
54.52
48.06
54.30
22,260,446
+5.63(+11.57%)
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
.