Skip to main content

International Business Machines (NY: IBM )

191.26 +0.46 (+0.24%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 50.69 51.40 50.69 51.03 10,669,634 +0.39(+0.78%)
May 29, 2003 50.76 51.35 50.54 50.63 11,902,710 -0.12(-0.24%)
May 28, 2003 50.77 51.41 50.66 50.76 11,283,326 -0.07(-0.14%)
May 27, 2003 48.98 50.95 48.98 50.83 12,359,054 +1.41(+2.85%)
May 23, 2003 49.70 49.82 49.32 49.42 8,949,505 -0.48(-0.95%)
May 22, 2003 49.99 50.31 49.73 49.89 10,830,260 -0.06(-0.12%)
May 21, 2003 49.71 49.95 49.31 49.95 11,630,285 +0.24(+0.48%)
May 20, 2003 50.18 50.56 49.20 49.71 12,649,768 -0.39(-0.79%)
May 19, 2003 51.03 51.28 50.08 50.11 12,591,970 -1.47(-2.85%)
May 16, 2003 51.97 52.10 51.56 51.58 11,786,597 -0.53(-1.01%)
May 15, 2003 51.87 52.14 51.59 52.11 12,254,673 +0.70(+1.35%)
May 14, 2003 52.16 52.40 51.18 51.41 13,374,914 -0.74(-1.42%)
May 13, 2003 51.46 52.22 51.33 52.15 14,955,466 +0.57(+1.10%)
May 12, 2003 50.74 51.74 50.48 51.59 14,571,413 +0.84(+1.66%)
May 09, 2003 50.37 50.83 50.08 50.74 10,735,886 +0.87(+1.74%)
May 08, 2003 50.06 50.30 49.70 49.88 12,401,841 -0.37(-0.73%)
May 07, 2003 50.40 50.90 50.14 50.24 11,653,749 -0.48(-0.95%)
May 06, 2003 50.02 51.20 49.85 50.72 12,870,089 +0.57(+1.14%)
May 05, 2003 50.54 51.01 50.15 50.15 13,168,394 -0.61(-1.20%)
May 02, 2003 48.95 50.76 48.95 50.76 14,461,338 +0.97(+1.96%)
May 01, 2003 49.44 49.98 48.96 49.78 12,915,120 +0.57(+1.17%)
Apr 30, 2003 49.65 49.66 49.08 49.21 14,570,033 -0.44(-0.89%)
Apr 29, 2003 49.46 50.13 49.25 49.65 14,980,655 +0.31(+0.63%)
Apr 28, 2003 48.72 49.56 48.47 49.34 10,979,154 +0.72(+1.48%)
Apr 25, 2003 49.39 49.43 48.61 48.62 11,716,032 -0.77(-1.55%)
Apr 24, 2003 49.06 49.67 49.05 49.38 10,254,353 -0.32(-0.64%)
Apr 23, 2003 49.41 49.83 49.24 49.70 12,222,927 +0.07(+0.14%)
Apr 22, 2003 48.32 49.88 47.88 49.63 16,463,901 +1.32(+2.72%)
Apr 21, 2003 48.92 48.98 48.17 48.32 11,565,413 -0.52(-1.07%)
Apr 17, 2003 47.46 48.92 47.46 48.84 15,186,312 +0.80(+1.66%)
Apr 16, 2003 48.33 48.92 47.96 48.04 18,617,254 +0.05(+0.11%)
Apr 15, 2003 46.41 48.02 46.20 47.99 23,487,446 +1.58(+3.40%)
Apr 14, 2003 45.50 46.41 45.30 46.41 15,538,102 +0.77(+1.68%)
Apr 11, 2003 46.43 47.12 45.47 45.64 13,066,601 -0.15(-0.33%)
Apr 10, 2003 45.85 45.93 45.28 45.79 11,870,275 +0.17(+0.38%)
Apr 09, 2003 46.19 46.80 45.57 45.62 14,739,630 -0.79(-1.70%)
Apr 08, 2003 46.73 46.77 45.48 46.41 13,901,822 -0.23(-0.50%)
Apr 07, 2003 47.88 48.05 46.51 46.64 15,323,129 -0.19(-0.40%)
Apr 04, 2003 47.73 47.85 46.39 46.83 15,501,870 -0.65(-1.37%)
Apr 03, 2003 47.71 48.39 47.36 47.48 16,603,650 +0.26(+0.55%)
Apr 02, 2003 46.31 47.51 46.31 47.21 16,735,636 +1.58(+3.47%)
Apr 01, 2003 45.50 46.11 45.28 45.63 13,563,317 +0.17(+0.38%)
Mar 31, 2003 45.94 46.14 45.39 45.46 17,544,976 -1.40(-2.99%)
Mar 28, 2003 46.98 47.52 46.66 46.86 11,471,902 -0.35(-0.74%)
Mar 27, 2003 46.80 47.72 46.66 47.21 12,535,725 -0.06(-0.12%)
Mar 26, 2003 48.11 48.25 47.05 47.27 18,170,228 -1.10(-2.28%)
Mar 25, 2003 47.53 48.69 47.38 48.37 15,143,179 +0.70(+1.46%)
Mar 24, 2003 47.79 48.31 47.66 47.67 16,136,092 -1.54(-3.12%)
Mar 21, 2003 47.97 49.21 47.97 49.21 21,782,672 +1.56(+3.28%)
Mar 20, 2003 47.36 47.81 46.74 47.64 15,607,804 +0.12(+0.24%)
Mar 19, 2003 47.58 47.82 46.99 47.53 18,069,298 -0.27(-0.57%)
Mar 18, 2003 47.79 48.40 47.23 47.80 18,625,364 +0.01(+0.01%)
Mar 17, 2003 45.21 47.92 45.12 47.79 26,212,566 +2.01(+4.38%)
Mar 14, 2003 45.47 46.07 45.27 45.79 17,456,124 +0.32(+0.70%)
Mar 13, 2003 44.04 45.60 43.65 45.47 18,033,756 +1.90(+4.35%)
Mar 12, 2003 43.62 43.84 42.41 43.57 22,038,536 -0.10(-0.23%)
Mar 11, 2003 43.95 44.24 43.59 43.67 14,008,101 -0.20(-0.46%)
Mar 10, 2003 44.89 44.89 43.76 43.88 11,458,272 -1.28(-2.82%)
Mar 07, 2003 43.88 45.20 43.88 45.15 14,025,354 +0.48(+1.08%)
Mar 06, 2003 44.63 45.08 44.46 44.67 10,138,413 -0.38(-0.85%)
Mar 05, 2003 44.46 45.05 44.20 45.05 11,487,084 +0.60(+1.34%)
Mar 04, 2003 44.98 45.06 44.36 44.46 9,786,278 -0.37(-0.81%)
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.