The closing price for International Business Machines (IBM) in 2000 was $41.72, on December 29, 2000. It was down 24.1% for the year. The latest price is $218.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $42.67 | $42.67 | $41.35 | $41.72 | 7,263,110 |
December 28 2000 | $40.98 | $43.28 | $40.31 | $41.84 | 10,249,336 |
December 27 2000 | $41.60 | $43.25 | $41.01 | $41.57 | 8,624,375 |
December 26 2000 | $43.68 | $43.96 | $41.35 | $41.63 | 6,330,706 |
December 22 2000 | $41.47 | $43.87 | $41.47 | $43.68 | 9,951,644 |
December 21 2000 | $41.97 | $43.16 | $39.30 | $40.03 | 13,310,873 |
December 20 2000 | $42.15 | $43.19 | $41.63 | $42.21 | 13,158,052 |
December 19 2000 | $44.27 | $46.35 | $44.08 | $44.24 | 8,059,744 |
December 18 2000 | $43.38 | $44.42 | $43.38 | $44.42 | 8,047,715 |
December 15 2000 | $44.17 | $44.51 | $42.85 | $43.10 | 14,910,207 |
December 14 2000 | $45.16 | $45.98 | $45.06 | $45.37 | 6,413,444 |
December 13 2000 | $46.57 | $47.43 | $44.51 | $44.79 | 7,314,260 |
December 12 2000 | $46.75 | $47.18 | $45.40 | $46.08 | 8,277,312 |
December 11 2000 | $47.36 | $48.22 | $46.01 | $46.63 | 6,470,138 |
December 08 2000 | $48.10 | $48.59 | $47.00 | $47.61 | 6,423,068 |
December 07 2000 | $46.66 | $47.09 | $45.71 | $45.71 | 8,286,412 |
December 06 2000 | $49.94 | $49.97 | $46.54 | $47.49 | 10,561,357 |
December 05 2000 | $49.30 | $51.41 | $48.90 | $50.74 | 8,163,193 |
December 04 2000 | $47.12 | $48.68 | $47.00 | $48.28 | 5,822,873 |
December 01 2000 | $46.35 | $48.74 | $46.32 | $46.93 | 7,871,255 |
November 30 2000 | $48.10 | $48.10 | $45.28 | $45.89 | 11,141,364 |
November 29 2000 | $47.98 | $49.05 | $47.46 | $48.99 | 5,778,732 |
November 28 2000 | $48.47 | $49.45 | $47.79 | $48.04 | 5,019,859 |
November 27 2000 | $49.30 | $50.06 | $48.32 | $48.32 | 4,044,045 |
November 24 2000 | $48.78 | $49.94 | $48.71 | $49.05 | 2,612,385 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.