Skip to main content

International Business Machines (NY: IBM )

215.16 +1.03 (+0.48%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 47.38 47.55 46.59 46.59 14,078,783 -0.52(-1.10%)
Jun 27, 2003 47.52 47.81 47.00 47.11 8,026,477 -0.53(-1.10%)
Jun 26, 2003 47.27 47.65 46.77 47.64 11,287,250 +1.05(+2.25%)
Jun 25, 2003 47.18 47.53 46.36 46.59 9,823,931 -0.64(-1.36%)
Jun 24, 2003 46.85 47.54 46.79 47.23 8,964,779 +0.25(+0.54%)
Jun 23, 2003 47.88 47.88 46.86 46.98 11,176,049 -0.98(-2.05%)
Jun 20, 2003 48.00 48.14 47.83 47.96 21,071,516 +0.21(+0.44%)
Jun 19, 2003 47.97 48.17 47.72 47.75 12,885,675 -0.08(-0.18%)
Jun 18, 2003 47.52 48.00 47.00 47.83 10,520,530 +0.23(+0.47%)
Jun 17, 2003 47.97 47.97 47.33 47.61 10,400,653 -0.11(-0.24%)
Jun 16, 2003 46.93 47.75 46.62 47.72 11,495,663 +0.99(+2.11%)
Jun 13, 2003 47.52 47.60 46.60 46.73 10,141,774 -0.68(-1.43%)
Jun 12, 2003 47.89 47.99 47.18 47.41 12,523,210 -0.01(-0.02%)
Jun 11, 2003 46.73 47.52 46.47 47.42 17,380,992 +1.28(+2.77%)
Jun 10, 2003 46.51 46.83 45.86 46.15 15,752,287 -0.16(-0.35%)
Jun 09, 2003 45.18 46.31 45.07 46.31 17,275,634 +1.10(+2.44%)
Jun 06, 2003 46.45 47.00 45.09 45.21 26,845,644 -1.04(-2.26%)
Jun 05, 2003 47.44 47.58 46.17 46.25 27,014,570 -1.33(-2.79%)
Jun 04, 2003 47.44 47.98 47.34 47.58 19,007,570 +0.24(+0.51%)
Jun 03, 2003 47.62 48.14 47.01 47.34 37,373,788 -1.98(-4.02%)
Jun 02, 2003 50.26 50.31 49.27 49.32 13,629,553 -0.40(-0.81%)
May 30, 2003 49.39 50.08 49.39 49.72 10,950,460 +0.38(+0.78%)
May 29, 2003 49.45 50.03 49.25 49.34 12,215,990 -0.12(-0.24%)
May 28, 2003 49.47 50.09 49.36 49.45 11,580,304 -0.07(-0.14%)
May 27, 2003 47.73 49.64 47.73 49.52 12,684,345 +1.37(+2.85%)
May 23, 2003 48.43 48.54 48.06 48.15 9,185,056 -0.46(-0.95%)
May 22, 2003 48.71 49.02 48.45 48.61 11,115,314 -0.06(-0.12%)
May 21, 2003 48.44 48.67 48.05 48.67 11,936,394 +0.23(+0.48%)
May 20, 2003 48.90 49.27 47.94 48.44 12,982,710 -0.38(-0.79%)
May 19, 2003 49.73 49.96 48.80 48.82 12,923,391 -1.43(-2.85%)
May 16, 2003 50.64 50.76 50.23 50.26 12,096,821 -0.51(-1.01%)
May 15, 2003 50.54 50.80 50.26 50.77 12,577,216 +0.68(+1.35%)
May 14, 2003 50.83 51.05 49.87 50.09 13,726,942 -0.72(-1.42%)
May 13, 2003 50.14 50.88 50.01 50.82 15,349,095 +0.55(+1.10%)
May 12, 2003 49.44 50.41 49.19 50.26 14,954,934 +0.82(+1.66%)
May 09, 2003 49.08 49.53 48.79 49.44 11,018,455 +0.85(+1.74%)
May 08, 2003 48.78 49.01 48.43 48.60 12,728,259 -0.36(-0.73%)
May 07, 2003 49.10 49.59 48.85 48.95 11,960,476 -0.47(-0.95%)
May 06, 2003 48.74 49.89 48.57 49.42 13,208,831 +0.56(+1.14%)
May 05, 2003 49.25 49.70 48.86 48.86 13,514,988 -0.59(-1.20%)
May 02, 2003 47.69 49.45 47.69 49.45 14,841,962 +0.95(+1.96%)
May 01, 2003 48.17 48.70 47.70 48.51 13,255,046 +0.56(+1.17%)
Apr 30, 2003 48.38 48.38 47.82 47.95 14,953,517 -0.43(-0.89%)
Apr 29, 2003 48.20 48.84 47.99 48.38 15,374,947 +0.30(+0.63%)
Apr 28, 2003 47.47 48.29 47.22 48.07 11,268,126 +0.70(+1.48%)
Apr 25, 2003 48.12 48.16 47.36 47.37 12,024,399 -0.75(-1.55%)
Apr 24, 2003 47.81 48.40 47.79 48.12 10,524,249 -0.31(-0.64%)
Apr 23, 2003 48.14 48.55 47.98 48.43 12,544,635 +0.07(+0.14%)
Apr 22, 2003 47.08 48.60 46.65 48.36 16,897,232 +1.28(+2.72%)
Apr 21, 2003 47.66 47.73 46.93 47.08 11,869,816 -0.51(-1.07%)
Apr 17, 2003 46.25 47.66 46.25 47.59 15,586,017 +0.78(+1.67%)
Apr 16, 2003 47.09 47.66 46.73 46.81 19,107,262 +0.05(+0.11%)
Apr 15, 2003 45.22 46.79 45.02 46.76 24,105,638 +1.54(+3.40%)
Apr 14, 2003 44.33 45.22 44.14 45.22 15,947,066 +0.75(+1.68%)
Apr 11, 2003 45.24 45.91 44.30 44.47 13,410,515 -0.15(-0.33%)
Apr 10, 2003 44.67 44.76 44.12 44.62 12,182,701 +0.17(+0.38%)
Apr 09, 2003 45.01 45.60 44.41 44.45 15,127,578 -0.77(-1.70%)
Apr 08, 2003 45.53 45.57 44.32 45.22 14,267,719 -0.23(-0.50%)
Apr 07, 2003 46.65 46.82 45.32 45.44 15,726,434 -0.18(-0.40%)
Apr 04, 2003 46.51 46.62 45.20 45.63 15,909,880 -0.63(-1.37%)
Apr 03, 2003 46.49 47.14 46.15 46.26 17,040,660 +0.25(+0.55%)
Apr 02, 2003 45.12 46.29 45.12 46.00 17,176,120 +1.54(+3.47%)
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.