Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 49.01 49.09 48.48 49.09 5,865,176 +0.17(+0.34%)
Aug 30, 2004 49.02 49.26 48.91 48.92 3,930,073 -0.31(-0.64%)
Aug 27, 2004 49.06 49.24 49.03 49.23 4,218,027 +0.14(+0.30%)
Aug 26, 2004 49.27 49.29 49.09 49.09 5,407,797 -0.22(-0.45%)
Aug 25, 2004 49.27 49.42 49.01 49.31 7,601,006 +0.21(+0.43%)
Aug 24, 2004 49.27 49.35 48.89 49.10 4,676,268 +0.03(+0.07%)
Aug 23, 2004 49.40 49.53 49.06 49.06 7,350,836 -0.35(-0.70%)
Aug 20, 2004 48.99 49.41 48.99 49.41 7,766,290 +0.21(+0.42%)
Aug 19, 2004 49.12 49.47 48.95 49.20 8,116,700 -0.14(-0.28%)
Aug 18, 2004 48.46 49.34 48.44 49.34 7,587,031 +0.63(+1.30%)
Aug 17, 2004 48.74 49.00 48.49 48.71 6,141,052 +0.01(+0.02%)
Aug 16, 2004 48.51 49.01 48.40 48.70 7,524,920 +0.06(+0.13%)
Aug 13, 2004 47.84 48.65 47.82 48.63 10,010,050 +0.99(+2.07%)
Aug 12, 2004 48.14 48.14 47.47 47.65 12,309,882 -0.86(-1.77%)
Aug 11, 2004 48.51 48.68 48.17 48.51 9,123,416 -0.75(-1.53%)
Aug 10, 2004 48.69 49.26 48.58 49.26 7,506,804 +0.83(+1.72%)
Aug 09, 2004 48.39 48.66 48.03 48.43 6,247,504 +0.04(+0.08%)
Aug 06, 2004 48.91 49.13 48.35 48.39 9,004,715 -0.99(-2.01%)
Aug 05, 2004 49.83 50.09 49.27 49.38 6,694,013 -0.45(-0.91%)
Aug 04, 2004 49.44 50.22 49.41 49.83 7,178,306 +0.15(+0.30%)
Aug 03, 2004 50.25 50.31 49.52 49.68 7,155,187 -0.57(-1.13%)
Aug 02, 2004 50.35 50.65 50.09 50.25 5,880,531 -0.22(-0.44%)
Jul 30, 2004 50.11 50.66 50.07 50.47 6,053,234 +0.17(+0.35%)
Jul 29, 2004 49.99 50.55 49.98 50.29 7,302,010 +0.53(+1.07%)
Jul 28, 2004 49.78 50.01 49.20 49.76 11,328,701 -0.02(-0.03%)
Jul 27, 2004 49.61 50.02 49.53 49.78 7,071,164 +0.46(+0.93%)
Jul 26, 2004 49.18 49.60 48.98 49.32 7,794,067 +0.14(+0.28%)
Jul 23, 2004 49.67 49.88 48.98 49.18 7,435,031 -0.70(-1.41%)
Jul 22, 2004 49.27 50.08 49.08 49.88 10,304,560 +0.44(+0.89%)
Jul 21, 2004 50.28 50.49 49.44 49.44 9,547,841 -0.61(-1.23%)
Jul 20, 2004 49.63 50.13 49.44 50.05 9,750,219 +0.61(+1.24%)
Jul 19, 2004 48.98 49.76 48.92 49.44 11,380,115 +0.59(+1.21%)
Jul 16, 2004 49.88 50.12 48.85 48.85 18,014,606 +0.15(+0.31%)
Jul 15, 2004 48.76 49.05 48.46 48.70 12,226,378 -0.06(-0.13%)
Jul 14, 2004 49.17 49.41 48.56 48.76 10,867,009 -0.65(-1.31%)
Jul 13, 2004 49.79 49.90 49.38 49.41 10,353,558 +0.67(+1.37%)
Jul 12, 2004 48.69 49.41 48.35 48.74 10,367,706 +0.12(+0.25%)
Jul 09, 2004 48.92 48.98 48.40 48.62 11,378,735 +0.14(+0.29%)
Jul 08, 2004 49.27 49.27 48.44 48.48 12,989,825 -0.99(-1.99%)
Jul 07, 2004 49.44 49.81 49.30 49.47 9,795,077 -0.20(-0.41%)
Jul 06, 2004 50.14 50.27 49.34 49.67 11,055,930 -0.78(-1.54%)
Jul 02, 2004 50.69 50.74 50.19 50.45 4,959,390 -0.27(-0.53%)
Jul 01, 2004 51.17 51.26 50.18 50.72 8,788,534 -0.38(-0.74%)
Jun 30, 2004 51.18 51.30 50.83 51.09 8,150,343 -0.08(-0.16%)
Jun 29, 2004 51.21 51.29 50.95 51.17 7,582,372 -0.24(-0.47%)
Jun 28, 2004 52.00 52.11 51.21 51.42 7,631,371 -0.49(-0.94%)
Jun 25, 2004 52.14 52.30 51.55 51.90 9,669,820 -0.26(-0.49%)
Jun 24, 2004 52.33 52.70 52.07 52.16 7,020,958 -0.46(-0.88%)
Jun 23, 2004 52.22 52.65 52.07 52.62 7,513,188 +0.45(+0.86%)
Jun 22, 2004 51.75 52.30 51.66 52.18 7,158,810 +0.31(+0.59%)
Jun 21, 2004 52.40 52.41 51.76 51.87 6,631,039 -0.33(-0.63%)
Jun 18, 2004 52.28 52.63 52.11 52.20 11,164,107 -0.22(-0.42%)
Jun 17, 2004 52.45 52.49 52.21 52.42 7,212,122 +0.03(+0.07%)
Jun 16, 2004 52.31 52.70 52.22 52.38 5,427,293 -0.09(-0.18%)
Jun 15, 2004 52.45 52.87 52.30 52.48 7,778,195 +0.27(+0.52%)
Jun 14, 2004 52.19 52.50 51.94 52.21 7,110,674 -0.23(-0.43%)
Jun 10, 2004 52.30 52.60 52.10 52.43 5,984,567 +0.21(+0.41%)
Jun 09, 2004 52.11 52.48 52.05 52.22 9,029,214 +0.03(+0.06%)
Jun 08, 2004 51.38 52.45 51.24 52.19 9,317,167 +0.81(+1.58%)
Jun 07, 2004 51.44 51.58 51.01 51.38 7,357,565 +0.63(+1.23%)
Jun 04, 2004 50.98 51.29 50.72 50.75 6,562,027 +0.12(+0.24%)
Jun 03, 2004 50.92 51.06 50.63 50.63 5,195,757 -0.37(-0.72%)
Jun 02, 2004 51.38 51.38 50.94 50.99 6,750,430 -0.08(-0.16%)
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.