The closing price for International Business Machines (IBM) in 2000 was $43.36, on December 29, 2000. It was down 24.1% for the year. The latest price is $224.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $44.35 | $44.35 | $42.98 | $43.36 | 7,263,110 |
December 28 2000 | $42.59 | $44.98 | $41.89 | $43.49 | 10,249,336 |
December 27 2000 | $43.23 | $44.95 | $42.63 | $43.20 | 8,624,375 |
December 26 2000 | $45.40 | $45.69 | $42.98 | $43.26 | 6,330,706 |
December 22 2000 | $43.10 | $45.59 | $43.10 | $45.40 | 9,951,644 |
December 21 2000 | $43.61 | $44.86 | $40.84 | $41.61 | 13,310,873 |
December 20 2000 | $43.80 | $44.89 | $43.26 | $43.87 | 13,158,052 |
December 19 2000 | $46.00 | $48.17 | $45.81 | $45.97 | 8,059,744 |
December 18 2000 | $45.08 | $46.16 | $45.08 | $46.16 | 8,047,715 |
December 15 2000 | $45.91 | $46.26 | $44.54 | $44.79 | 14,910,207 |
December 14 2000 | $46.93 | $47.79 | $46.83 | $47.15 | 6,413,444 |
December 13 2000 | $48.40 | $49.29 | $46.26 | $46.55 | 7,314,260 |
December 12 2000 | $48.59 | $49.03 | $47.18 | $47.89 | 8,277,312 |
December 11 2000 | $49.22 | $50.12 | $47.82 | $48.46 | 6,470,138 |
December 08 2000 | $49.99 | $50.50 | $48.84 | $49.48 | 6,423,068 |
December 07 2000 | $48.49 | $48.94 | $47.50 | $47.50 | 8,286,412 |
December 06 2000 | $51.90 | $51.93 | $48.36 | $49.35 | 10,561,357 |
December 05 2000 | $51.23 | $53.43 | $50.82 | $52.73 | 8,163,193 |
December 04 2000 | $48.97 | $50.60 | $48.84 | $50.18 | 5,822,873 |
December 01 2000 | $48.17 | $50.66 | $48.14 | $48.78 | 7,871,255 |
November 30 2000 | $49.99 | $49.99 | $47.06 | $47.69 | 11,141,364 |
November 29 2000 | $49.86 | $50.98 | $49.32 | $50.91 | 5,778,732 |
November 28 2000 | $50.37 | $51.39 | $49.67 | $49.93 | 5,019,859 |
November 27 2000 | $51.23 | $52.03 | $50.21 | $50.21 | 4,044,045 |
November 24 2000 | $50.69 | $51.90 | $50.63 | $50.98 | 2,612,385 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
