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 (%)
May 28, 2004 51.28 51.50 51.15 51.35 5,527,534 +0.00(+0.00%)
May 27, 2004 51.44 51.63 50.99 51.35 7,064,436 +0.14(+0.27%)
May 26, 2004 51.38 51.50 51.03 51.21 7,432,961 -0.20(-0.39%)
May 25, 2004 50.28 51.54 50.16 51.41 9,244,360 +0.93(+1.84%)
May 24, 2004 50.86 50.91 50.16 50.48 6,518,377 -0.02(-0.03%)
May 21, 2004 50.77 51.11 50.37 50.50 8,850,817 -0.17(-0.33%)
May 20, 2004 50.46 50.98 50.45 50.67 6,955,569 +0.21(+0.43%)
May 19, 2004 50.66 51.52 50.14 50.45 12,822,126 +0.57(+1.15%)
May 18, 2004 49.89 50.13 49.85 49.88 7,593,242 +0.31(+0.62%)
May 17, 2004 49.44 49.86 49.35 49.57 9,834,242 -0.51(-1.02%)
May 14, 2004 50.22 50.63 49.89 50.08 8,967,793 -0.45(-0.89%)
May 13, 2004 50.30 50.66 50.00 50.54 8,123,428 +0.22(+0.44%)
May 12, 2004 50.57 50.57 49.34 50.32 14,571,585 -0.19(-0.37%)
May 11, 2004 50.54 51.09 50.32 50.50 11,343,884 +0.14(+0.29%)
May 10, 2004 50.77 51.06 50.06 50.36 11,546,435 -0.76(-1.49%)
May 07, 2004 50.86 51.82 50.79 51.12 9,329,417 -0.10(-0.19%)
May 06, 2004 51.06 51.64 50.77 51.21 7,451,767 -0.35(-0.67%)
May 05, 2004 52.02 52.02 51.30 51.56 7,595,312 -0.02(-0.04%)
May 04, 2004 51.02 52.01 51.01 51.59 9,406,021 +0.57(+1.11%)
May 03, 2004 51.08 51.31 50.54 51.02 10,472,777 -0.09(-0.17%)
Apr 30, 2004 51.59 51.70 51.01 51.10 8,660,171 -0.53(-1.02%)
Apr 29, 2004 52.17 52.32 51.12 51.63 13,393,892 -0.77(-1.47%)
Apr 28, 2004 52.34 52.73 52.29 52.40 8,119,288 -0.41(-0.77%)
Apr 27, 2004 52.54 53.32 52.49 52.81 8,226,256 +0.39(+0.75%)
Apr 26, 2004 52.60 53.07 52.37 52.41 7,821,845 -0.49(-0.93%)
Apr 23, 2004 52.74 53.10 52.37 52.91 8,735,567 +0.31(+0.60%)
Apr 22, 2004 52.45 53.04 51.99 52.59 13,781,741 -0.30(-0.57%)
Apr 21, 2004 52.83 52.99 52.56 52.90 7,976,777 +0.35(+0.67%)
Apr 20, 2004 53.32 53.60 52.54 52.54 7,350,146 -0.75(-1.40%)
Apr 19, 2004 53.27 53.50 53.15 53.29 7,176,236 -0.20(-0.37%)
Apr 16, 2004 53.50 53.53 52.77 53.49 19,181,946 -0.68(-1.25%)
Apr 15, 2004 54.37 54.54 53.94 54.16 11,808,336 -0.14(-0.27%)
Apr 14, 2004 53.38 54.40 53.38 54.31 9,172,242 +0.38(+0.71%)
Apr 13, 2004 54.36 54.51 53.61 53.93 8,649,992 -0.41(-0.75%)
Apr 12, 2004 54.19 54.69 54.14 54.33 5,370,186 +0.36(+0.67%)
Apr 08, 2004 54.48 54.71 53.64 53.97 6,673,482 +0.02(+0.04%)
Apr 07, 2004 54.12 54.24 53.62 53.95 7,828,229 -0.36(-0.66%)
Apr 06, 2004 54.25 54.36 53.92 54.31 6,659,852 -0.28(-0.51%)
Apr 05, 2004 54.45 54.70 54.20 54.59 6,790,802 -0.01(-0.02%)
Apr 02, 2004 54.22 54.80 54.09 54.60 10,169,813 +1.06(+1.98%)
Apr 01, 2004 53.13 53.72 53.10 53.54 7,327,200 +0.31(+0.58%)
Mar 31, 2004 53.36 53.46 53.04 53.23 7,959,697 -0.28(-0.52%)
Mar 30, 2004 53.71 53.71 52.95 53.51 9,343,737 -0.21(-0.39%)
Mar 29, 2004 53.90 54.26 53.43 53.72 8,413,107 -0.05(-0.10%)
Mar 26, 2004 53.55 54.05 53.42 53.77 7,587,376 +0.22(+0.41%)
Mar 25, 2004 53.41 53.69 53.01 53.55 9,637,212 +0.36(+0.68%)
Mar 24, 2004 53.07 53.61 52.77 53.19 10,714,837 +0.26(+0.49%)
Mar 23, 2004 53.09 53.42 52.56 52.93 8,739,190 +0.17(+0.33%)
Mar 22, 2004 52.90 53.02 52.33 52.76 10,737,439 -0.35(-0.65%)
Mar 19, 2004 53.82 53.89 53.04 53.10 12,178,414 -0.71(-1.32%)
Mar 18, 2004 53.93 54.01 53.27 53.82 7,945,377 -0.31(-0.58%)
Mar 17, 2004 53.65 54.36 53.58 54.13 8,045,099 +0.54(+1.02%)
Mar 16, 2004 53.56 53.73 52.99 53.58 7,984,024 +0.37(+0.69%)
Mar 15, 2004 53.67 53.72 52.67 53.22 11,254,168 -0.86(-1.59%)
Mar 12, 2004 53.32 54.12 53.14 54.08 10,853,207 +1.21(+2.29%)
Mar 11, 2004 53.32 53.89 52.83 52.87 14,769,996 -1.07(-1.99%)
Mar 10, 2004 54.70 54.91 53.72 53.94 11,277,115 -0.85(-1.56%)
Mar 09, 2004 54.66 55.23 54.35 54.79 11,025,737 -0.03(-0.06%)
Mar 08, 2004 55.93 56.15 54.83 54.83 8,771,798 -1.08(-1.93%)
Mar 05, 2004 55.61 56.21 55.39 55.90 6,851,015 +0.03(+0.06%)
Mar 04, 2004 55.98 56.18 55.72 55.87 6,121,211 -0.26(-0.46%)
Mar 03, 2004 55.97 56.16 55.41 56.13 8,292,681 +0.01(+0.02%)
Mar 02, 2004 56.57 56.57 56.00 56.12 8,585,465 -0.13(-0.23%)
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.