Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 50.27 50.38 49.70 49.79 8,888,107 -0.51(-1.02%)
Apr 29, 2004 50.83 50.97 49.80 50.31 13,746,420 -0.75(-1.47%)
Apr 28, 2004 51.00 51.38 50.95 51.06 8,332,988 -0.40(-0.77%)
Apr 27, 2004 51.19 51.95 51.14 51.45 8,442,772 +0.38(+0.75%)
Apr 26, 2004 51.25 51.71 51.02 51.07 8,027,716 -0.48(-0.93%)
Apr 23, 2004 51.39 51.74 51.03 51.55 8,965,488 +0.30(+0.60%)
Apr 22, 2004 51.11 51.68 50.66 51.24 14,144,477 -0.29(-0.57%)
Apr 21, 2004 51.48 51.63 51.22 51.54 8,186,727 +0.34(+0.67%)
Apr 20, 2004 51.96 52.23 51.19 51.19 7,543,603 -0.73(-1.40%)
Apr 19, 2004 51.90 52.13 51.79 51.92 7,365,115 -0.19(-0.37%)
Apr 16, 2004 52.13 52.15 51.41 52.11 19,686,818 -0.66(-1.25%)
Apr 15, 2004 52.97 53.14 52.55 52.78 12,119,132 -0.14(-0.27%)
Apr 14, 2004 52.01 53.01 52.01 52.92 9,413,656 +0.37(+0.71%)
Apr 13, 2004 52.97 53.11 52.24 52.54 8,877,660 -0.40(-0.75%)
Apr 12, 2004 52.80 53.29 52.75 52.94 5,511,529 +0.35(+0.67%)
Apr 08, 2004 53.09 53.31 52.27 52.59 6,849,128 +0.02(+0.04%)
Apr 07, 2004 52.73 52.85 52.24 52.57 8,034,268 -0.35(-0.66%)
Apr 06, 2004 52.86 52.97 52.53 52.92 6,835,139 -0.27(-0.51%)
Apr 05, 2004 53.06 53.29 52.81 53.19 6,969,537 -0.01(-0.02%)
Apr 02, 2004 52.83 53.40 52.71 53.20 10,437,484 +1.03(+1.98%)
Apr 01, 2004 51.77 52.34 51.74 52.17 7,520,052 +0.30(+0.58%)
Mar 31, 2004 52.00 52.09 51.68 51.87 8,169,197 -0.27(-0.52%)
Mar 30, 2004 52.33 52.33 51.59 52.14 9,589,665 -0.20(-0.39%)
Mar 29, 2004 52.52 52.87 52.06 52.34 8,634,541 -0.05(-0.10%)
Mar 26, 2004 52.18 52.66 52.05 52.39 7,787,076 +0.21(+0.41%)
Mar 25, 2004 52.04 52.31 51.65 52.18 9,890,864 +0.35(+0.68%)
Mar 24, 2004 51.71 52.23 51.41 51.83 10,996,853 +0.25(+0.49%)
Mar 23, 2004 51.73 52.05 51.21 51.57 8,969,206 +0.17(+0.33%)
Mar 22, 2004 51.54 51.66 50.98 51.40 11,020,049 -0.34(-0.65%)
Mar 19, 2004 52.44 52.50 51.68 51.74 12,498,951 -0.69(-1.32%)
Mar 18, 2004 52.55 52.62 51.90 52.44 8,154,500 -0.30(-0.58%)
Mar 17, 2004 52.28 52.97 52.21 52.74 8,256,847 +0.53(+1.02%)
Mar 16, 2004 52.18 52.35 51.63 52.21 8,194,164 +0.36(+0.69%)
Mar 15, 2004 52.30 52.35 51.32 51.85 11,550,378 -0.84(-1.59%)
Mar 12, 2004 51.96 52.74 51.78 52.69 11,138,864 +1.18(+2.29%)
Mar 11, 2004 51.96 52.51 51.48 51.51 15,158,743 -1.04(-1.99%)
Mar 10, 2004 53.30 53.50 52.34 52.55 11,573,929 -0.83(-1.56%)
Mar 09, 2004 53.26 53.81 52.96 53.39 11,315,936 -0.03(-0.06%)
Mar 08, 2004 54.49 54.71 53.42 53.42 9,002,673 -1.05(-1.93%)
Mar 05, 2004 54.19 54.77 53.97 54.47 7,031,335 +0.03(+0.06%)
Mar 04, 2004 54.54 54.73 54.29 54.44 6,282,322 -0.25(-0.46%)
Mar 03, 2004 54.54 54.72 53.99 54.69 8,510,945 +0.01(+0.02%)
Mar 02, 2004 55.12 55.12 54.57 54.68 8,811,435 -0.12(-0.23%)
Mar 01, 2004 54.50 54.92 54.30 54.80 7,886,767 +0.30(+0.56%)
Feb 27, 2004 54.67 54.99 54.27 54.50 8,348,924 -0.16(-0.30%)
Feb 26, 2004 54.37 54.93 54.36 54.66 7,022,127 +0.14(+0.26%)
Feb 25, 2004 54.50 54.83 54.35 54.52 5,954,031 -0.14(-0.26%)
Feb 24, 2004 53.76 55.04 53.76 54.66 12,409,707 +0.47(+0.86%)
Feb 23, 2004 55.01 55.07 53.91 54.19 11,738,251 -0.76(-1.39%)
Feb 20, 2004 55.68 55.68 54.89 54.96 10,075,726 -0.28(-0.50%)
Feb 19, 2004 55.58 56.04 55.07 55.23 9,645,443 -0.35(-0.63%)
Feb 18, 2004 56.08 56.34 55.43 55.58 8,553,088 -0.54(-0.96%)
Feb 17, 2004 56.47 56.47 56.09 56.12 6,959,621 -0.19(-0.34%)
Feb 13, 2004 55.97 56.53 55.95 56.31 6,307,997 +0.23(+0.41%)
Feb 12, 2004 56.51 56.64 56.08 56.08 6,394,939 -0.37(-0.66%)
Feb 11, 2004 56.02 56.65 55.80 56.45 9,749,029 +0.20(+0.35%)
Feb 10, 2004 55.60 56.46 55.58 56.25 7,184,679 +0.37(+0.67%)
Feb 09, 2004 56.08 56.16 55.68 55.88 6,626,726 +0.01(+0.01%)
Feb 06, 2004 55.82 56.05 55.49 55.88 9,768,861 +0.05(+0.08%)
Feb 05, 2004 56.47 56.53 55.49 55.83 10,580,026 -0.75(-1.33%)
Feb 04, 2004 56.12 56.72 56.08 56.58 14,851,878 +0.11(+0.19%)
Feb 03, 2004 55.91 56.47 55.88 56.47 9,923,622 +0.34(+0.61%)
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.