The closing price for International Business Machines (IBM) in 2000 was $41.42, on December 29, 2000. It was down 24.1% for the year. The latest price is $231.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $42.37 | $42.37 | $41.06 | $41.42 | 7,263,110 |
December 28 2000 | $40.69 | $42.98 | $40.02 | $41.54 | 10,249,336 |
December 27 2000 | $41.30 | $42.95 | $40.72 | $41.27 | 8,624,375 |
December 26 2000 | $43.37 | $43.65 | $41.06 | $41.33 | 6,330,706 |
December 22 2000 | $41.18 | $43.55 | $41.18 | $43.37 | 9,951,644 |
December 21 2000 | $41.67 | $42.85 | $39.02 | $39.75 | 13,310,873 |
December 20 2000 | $41.85 | $42.88 | $41.33 | $41.91 | 13,158,052 |
December 19 2000 | $43.95 | $46.02 | $43.77 | $43.92 | 8,059,744 |
December 18 2000 | $43.07 | $44.10 | $43.07 | $44.10 | 8,047,715 |
December 15 2000 | $43.86 | $44.19 | $42.55 | $42.79 | 14,910,207 |
December 14 2000 | $44.83 | $45.66 | $44.74 | $45.05 | 6,413,444 |
December 13 2000 | $46.24 | $47.09 | $44.19 | $44.47 | 7,314,260 |
December 12 2000 | $46.42 | $46.84 | $45.08 | $45.75 | 8,277,312 |
December 11 2000 | $47.03 | $47.88 | $45.69 | $46.30 | 6,470,138 |
December 08 2000 | $47.76 | $48.25 | $46.66 | $47.27 | 6,423,068 |
December 07 2000 | $46.33 | $46.75 | $45.38 | $45.38 | 8,286,412 |
December 06 2000 | $49.59 | $49.62 | $46.20 | $47.15 | 10,561,357 |
December 05 2000 | $48.95 | $51.05 | $48.55 | $50.38 | 8,163,193 |
December 04 2000 | $46.78 | $48.34 | $46.66 | $47.94 | 5,822,873 |
December 01 2000 | $46.02 | $48.40 | $45.99 | $46.60 | 7,871,255 |
November 30 2000 | $47.76 | $47.76 | $44.96 | $45.56 | 11,141,364 |
November 29 2000 | $47.64 | $48.70 | $47.12 | $48.64 | 5,778,732 |
November 28 2000 | $48.12 | $49.10 | $47.45 | $47.70 | 5,019,859 |
November 27 2000 | $48.95 | $49.71 | $47.97 | $47.97 | 4,044,045 |
November 24 2000 | $48.43 | $49.59 | $48.37 | $48.70 | 2,612,385 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.