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 $232.41.
| 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.
