The closing price for International Business Machines (IBM) in April 2000 was $55.55, on April 28, 2000. It was down 7.1% for the month. The latest price is $239.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $55.80 | $56.14 | $54.86 | $55.55 | 5,113,476 |
April 27 2000 | $54.55 | $56.36 | $54.15 | $55.11 | 6,608,105 |
April 26 2000 | $56.05 | $56.76 | $54.30 | $55.05 | 6,467,209 |
April 25 2000 | $53.06 | $56.30 | $53.03 | $56.05 | 10,016,914 |
April 24 2000 | $50.82 | $53.40 | $50.44 | $53.06 | 8,915,163 |
April 20 2000 | $52.31 | $52.44 | $50.85 | $51.81 | 11,122,432 |
April 19 2000 | $54.68 | $54.68 | $51.22 | $52.31 | 15,349,527 |
April 18 2000 | $55.92 | $57.36 | $54.83 | $55.55 | 8,582,953 |
April 17 2000 | $51.75 | $55.92 | $51.47 | $55.74 | 10,428,097 |
April 14 2000 | $54.71 | $56.17 | $51.25 | $52.31 | 12,323,972 |
April 13 2000 | $56.05 | $56.95 | $54.80 | $55.11 | 8,615,274 |
April 12 2000 | $59.60 | $59.60 | $55.64 | $56.67 | 9,293,919 |
April 11 2000 | $60.59 | $60.59 | $58.69 | $59.47 | 8,094,680 |
April 10 2000 | $62.15 | $62.46 | $60.56 | $60.84 | 5,760,636 |
April 07 2000 | $61.53 | $62.62 | $60.53 | $61.34 | 5,627,794 |
April 06 2000 | $61.53 | $63.77 | $61.09 | $61.15 | 9,296,220 |
April 05 2000 | $60.03 | $62.65 | $59.66 | $62.28 | 9,093,401 |
April 04 2000 | $60.53 | $63.24 | $57.32 | $60.38 | 17,433,891 |
April 03 2000 | $59.78 | $60.97 | $59.50 | $60.78 | 8,070,518 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
