Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 56.11 56.44 55.70 55.93 8,134,815 -0.17(-0.30%)
Feb 26, 2004 55.80 56.37 55.79 56.10 6,842,044 +0.14(+0.26%)
Feb 25, 2004 55.93 56.27 55.78 55.96 5,801,340 -0.14(-0.26%)
Feb 24, 2004 55.18 56.49 55.18 56.10 12,091,459 +0.48(+0.86%)
Feb 23, 2004 56.45 56.52 55.33 55.62 11,437,223 -0.78(-1.39%)
Feb 20, 2004 57.15 57.15 56.33 56.40 9,817,334 -0.28(-0.50%)
Feb 19, 2004 57.05 57.51 56.52 56.69 9,398,084 -0.36(-0.63%)
Feb 18, 2004 57.56 57.83 56.89 57.05 8,333,743 -0.55(-0.96%)
Feb 17, 2004 57.95 57.96 57.57 57.60 6,781,141 -0.20(-0.34%)
Feb 13, 2004 57.44 58.01 57.43 57.79 6,146,228 +0.24(+0.41%)
Feb 12, 2004 58.00 58.13 57.55 57.55 6,230,941 -0.38(-0.66%)
Feb 11, 2004 57.50 58.14 57.27 57.94 9,499,015 +0.20(+0.35%)
Feb 10, 2004 57.06 57.94 57.04 57.73 7,000,427 +0.38(+0.67%)
Feb 09, 2004 57.56 57.64 57.15 57.35 6,456,783 +0.01(+0.01%)
Feb 06, 2004 57.29 57.52 56.95 57.35 9,518,338 +0.05(+0.08%)
Feb 05, 2004 57.96 58.01 56.95 57.30 10,308,701 -0.77(-1.33%)
Feb 04, 2004 57.60 58.21 57.55 58.07 14,471,000 +0.11(+0.19%)
Feb 03, 2004 57.38 57.96 57.35 57.96 9,669,130 +0.35(+0.61%)
Feb 02, 2004 57.47 57.93 57.09 57.61 10,696,894 +0.09(+0.16%)
Jan 30, 2004 56.81 57.57 56.71 57.51 10,589,235 +0.71(+1.24%)
Jan 29, 2004 56.86 57.15 55.96 56.81 11,460,342 +0.37(+0.65%)
Jan 28, 2004 57.47 57.62 56.38 56.44 11,300,234 -0.82(-1.44%)
Jan 27, 2004 57.61 57.77 57.21 57.27 9,222,276 -0.61(-1.05%)
Jan 26, 2004 56.74 57.87 56.55 57.87 10,678,606 +1.13(+1.99%)
Jan 23, 2004 56.70 56.92 56.28 56.74 9,116,342 +0.23(+0.40%)
Jan 22, 2004 56.71 56.89 56.41 56.52 7,542,345 -0.11(-0.19%)
Jan 21, 2004 56.36 56.82 56.01 56.63 11,989,148 +0.35(+0.62%)
Jan 20, 2004 55.64 56.48 55.49 56.28 16,019,634 +1.03(+1.87%)
Jan 16, 2004 55.06 55.27 54.89 55.25 16,048,792 +0.75(+1.38%)
Jan 15, 2004 55.10 55.44 54.22 54.49 34,181,752 +2.15(+4.11%)
Jan 14, 2004 52.11 52.43 52.02 52.34 9,497,979 +0.35(+0.68%)
Jan 13, 2004 53.01 53.04 51.59 51.99 15,256,014 -1.07(-2.02%)
Jan 12, 2004 52.87 53.41 52.87 53.06 8,851,507 +0.20(+0.37%)
Jan 09, 2004 53.18 53.53 52.74 52.87 13,683,226 -1.06(-1.97%)
Jan 08, 2004 54.03 54.03 53.34 53.93 10,662,043 +0.15(+0.28%)
Jan 07, 2004 53.98 54.12 53.60 53.78 8,501,616 -0.16(-0.30%)
Jan 06, 2004 53.44 54.01 53.41 53.94 7,556,838 +0.01(+0.01%)
Jan 05, 2004 53.32 53.96 53.32 53.93 9,103,230 +0.87(+1.64%)
Jan 02, 2004 53.82 53.93 52.86 53.06 9,192,083 -0.65(-1.22%)
Dec 31, 2003 53.71 53.82 53.42 53.72 8,155,346 +0.03(+0.05%)
Dec 30, 2003 54.06 54.19 53.53 53.69 6,907,088 -0.52(-0.95%)
Dec 29, 2003 53.96 54.33 53.92 54.20 6,959,710 +0.36(+0.67%)
Dec 26, 2003 53.54 53.90 53.50 53.85 2,430,092 +0.37(+0.68%)
Dec 24, 2003 53.79 53.79 53.43 53.48 3,037,400 -0.30(-0.56%)
Dec 23, 2003 53.94 54.16 53.52 53.78 6,343,948 -0.35(-0.64%)
Dec 22, 2003 53.80 54.19 53.78 54.13 7,474,196 +0.14(+0.27%)
Dec 19, 2003 54.04 54.05 53.71 53.98 12,233,279 +0.24(+0.44%)
Dec 18, 2003 53.90 54.12 53.61 53.75 11,859,060 -0.39(-0.72%)
Dec 17, 2003 54.40 54.41 53.82 54.14 10,443,102 -0.34(-0.62%)
Dec 16, 2003 53.39 54.55 53.25 54.47 12,941,689 +1.08(+2.03%)
Dec 15, 2003 54.15 54.47 53.37 53.39 10,290,585 -0.35(-0.65%)
Dec 12, 2003 53.73 54.00 53.46 53.74 8,764,207 +0.18(+0.34%)
Dec 11, 2003 53.30 53.89 53.28 53.56 11,062,832 +0.39(+0.73%)
Dec 10, 2003 52.56 53.75 52.54 53.17 12,315,231 +0.64(+1.21%)
Dec 09, 2003 52.83 53.42 52.52 52.53 12,027,967 -0.33(-0.63%)
Dec 08, 2003 52.47 53.02 52.47 52.86 9,216,582 +0.32(+0.62%)
Dec 05, 2003 52.92 52.92 52.45 52.54 10,142,036 -0.45(-0.85%)
Dec 04, 2003 52.19 53.00 52.18 52.99 9,248,328 +0.65(+1.24%)
Dec 03, 2003 52.83 53.00 52.34 52.34 10,644,790 -0.26(-0.50%)
Dec 02, 2003 52.49 53.02 52.47 52.60 8,784,911 -0.15(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.