The closing price for International Business Machines (IBM) in April 2000 was $54.93, on April 28, 2000. It was down 7.1% for the month. The latest price is $225.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $55.18 | $55.52 | $54.25 | $54.93 | 5,113,476 |
April 27 2000 | $53.95 | $55.73 | $53.55 | $54.50 | 6,608,105 |
April 26 2000 | $55.42 | $56.13 | $53.70 | $54.44 | 6,467,209 |
April 25 2000 | $52.47 | $55.67 | $52.44 | $55.42 | 10,016,914 |
April 24 2000 | $50.25 | $52.81 | $49.88 | $52.47 | 8,915,163 |
April 20 2000 | $51.73 | $51.85 | $50.28 | $51.24 | 11,122,432 |
April 19 2000 | $54.07 | $54.07 | $50.65 | $51.73 | 15,349,527 |
April 18 2000 | $55.30 | $56.72 | $54.22 | $54.93 | 8,582,953 |
April 17 2000 | $51.18 | $55.30 | $50.90 | $55.12 | 10,428,097 |
April 14 2000 | $54.10 | $55.55 | $50.68 | $51.73 | 12,323,972 |
April 13 2000 | $55.42 | $56.32 | $54.19 | $54.50 | 8,615,274 |
April 12 2000 | $58.93 | $58.93 | $55.02 | $56.04 | 9,293,919 |
April 11 2000 | $59.92 | $59.92 | $58.04 | $58.81 | 8,094,680 |
April 10 2000 | $61.46 | $61.77 | $59.89 | $60.17 | 5,760,636 |
April 07 2000 | $60.84 | $61.92 | $59.86 | $60.66 | 5,627,794 |
April 06 2000 | $60.84 | $63.06 | $60.41 | $60.47 | 9,296,220 |
April 05 2000 | $59.37 | $61.95 | $59.00 | $61.58 | 9,093,401 |
April 04 2000 | $59.86 | $62.54 | $56.69 | $59.70 | 17,433,891 |
April 03 2000 | $59.12 | $60.29 | $58.84 | $60.10 | 8,070,518 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.