ibm stock price in 2000

The closing price for International Business Machines (IBM) in 2000 was $43.07, on December 29, 2000. It was down 24.1% for the year. The latest price is $244.29.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2000
$44.05
$44.05
$42.69
$43.07
7,263,110
December 28 2000
$42.31
$44.69
$41.61
$43.20
10,249,336
December 27 2000
$42.95
$44.66
$42.34
$42.91
8,624,375
December 26 2000
$45.10
$45.38
$42.69
$42.98
6,330,706
December 22 2000
$42.82
$45.29
$42.82
$45.10
9,951,644
December 21 2000
$43.33
$44.56
$40.57
$41.33
13,310,873
December 20 2000
$43.52
$44.59
$42.98
$43.58
13,158,052
December 19 2000
$45.70
$47.85
$45.51
$45.67
8,059,744
December 18 2000
$44.78
$45.86
$44.78
$45.86
8,047,715
December 15 2000
$45.61
$45.95
$44.24
$44.50
14,910,207
December 14 2000
$46.62
$47.47
$46.52
$46.84
6,413,444
December 13 2000
$48.08
$48.96
$45.95
$46.24
7,314,260
December 12 2000
$48.27
$48.71
$46.87
$47.57
8,277,312
December 11 2000
$48.90
$49.79
$47.51
$48.14
6,470,138
December 08 2000
$49.66
$50.17
$48.52
$49.15
6,423,068
December 07 2000
$48.17
$48.61
$47.19
$47.19
8,286,412
December 06 2000
$51.56
$51.59
$48.04
$49.03
10,561,357
December 05 2000
$50.89
$53.08
$50.48
$52.38
8,163,193
December 04 2000
$48.65
$50.26
$48.52
$49.85
5,822,873
December 01 2000
$47.85
$50.32
$47.82
$48.46
7,871,255
November 30 2000
$49.66
$49.66
$46.75
$47.38
11,141,364
November 29 2000
$49.53
$50.64
$48.99
$50.58
5,778,732
November 28 2000
$50.04
$51.05
$49.34
$49.60
5,019,859
November 27 2000
$50.89
$51.69
$49.88
$49.88
4,044,045
November 24 2000
$50.36
$51.56
$50.29
$50.64
2,612,385
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.