The closing price for International Business Machines (IBM) in April 2000 was $55.92, on April 28, 2000. It was down 7.1% for the month. The latest price is $272.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $56.18 | $56.52 | $55.24 | $55.92 | 5,113,476 |
April 27 2000 | $54.92 | $56.74 | $54.51 | $55.49 | 6,608,105 |
April 26 2000 | $56.43 | $57.15 | $54.67 | $55.42 | 6,467,209 |
April 25 2000 | $53.42 | $56.68 | $53.39 | $56.43 | 10,016,914 |
April 24 2000 | $51.16 | $53.76 | $50.78 | $53.42 | 8,915,163 |
April 20 2000 | $52.66 | $52.79 | $51.19 | $52.16 | 11,122,432 |
April 19 2000 | $55.05 | $55.05 | $51.57 | $52.66 | 15,349,527 |
April 18 2000 | $56.30 | $57.74 | $55.20 | $55.92 | 8,582,953 |
April 17 2000 | $52.10 | $56.30 | $51.82 | $56.11 | 10,428,097 |
April 14 2000 | $55.08 | $56.55 | $51.60 | $52.66 | 12,323,972 |
April 13 2000 | $56.43 | $57.34 | $55.17 | $55.49 | 8,615,274 |
April 12 2000 | $60.00 | $60.00 | $56.02 | $57.05 | 9,293,919 |
April 11 2000 | $61.00 | $61.00 | $59.09 | $59.87 | 8,094,680 |
April 10 2000 | $62.57 | $62.88 | $60.97 | $61.25 | 5,760,636 |
April 07 2000 | $61.94 | $63.04 | $60.94 | $61.76 | 5,627,794 |
April 06 2000 | $61.94 | $64.20 | $61.50 | $61.57 | 9,296,220 |
April 05 2000 | $60.44 | $63.07 | $60.06 | $62.70 | 9,093,401 |
April 04 2000 | $60.94 | $63.67 | $57.71 | $60.78 | 17,433,891 |
April 03 2000 | $60.19 | $61.38 | $59.91 | $61.19 | 8,070,518 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
