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 (%)
Nov 30, 2004 55.15 55.44 54.62 54.62 10,128,061 -0.73(-1.32%)
Nov 29, 2004 55.03 55.86 55.03 55.35 9,833,896 +0.45(+0.82%)
Nov 26, 2004 55.09 55.28 54.82 54.90 3,803,091 -0.43(-0.78%)
Nov 24, 2004 55.09 55.52 55.09 55.33 6,470,931 +0.10(+0.19%)
Nov 23, 2004 54.89 55.28 54.80 55.23 9,540,767 +0.10(+0.18%)
Nov 22, 2004 54.66 55.29 54.58 55.13 10,031,099 +0.38(+0.70%)
Nov 19, 2004 55.03 55.16 54.63 54.74 9,798,183 -0.38(-0.68%)
Nov 18, 2004 55.27 55.47 55.08 55.12 8,032,850 -0.21(-0.38%)
Nov 17, 2004 55.24 56.01 55.24 55.33 10,961,211 +0.33(+0.60%)
Nov 16, 2004 55.21 55.35 54.86 55.00 9,806,809 -0.60(-1.07%)
Nov 15, 2004 55.11 55.64 54.95 55.60 8,432,603 +0.35(+0.63%)
Nov 12, 2004 54.87 55.35 54.81 55.25 8,554,755 +0.31(+0.56%)
Nov 11, 2004 54.25 55.19 54.22 54.94 12,859,392 +0.68(+1.26%)
Nov 10, 2004 53.86 54.66 53.86 54.26 10,797,652 +0.14(+0.26%)
Nov 09, 2004 53.90 54.45 53.90 54.12 7,786,476 +0.00(+0.00%)
Nov 08, 2004 53.61 54.31 53.61 54.12 8,466,592 +0.05(+0.10%)
Nov 05, 2004 53.56 54.20 53.56 54.07 11,574,040 +0.52(+0.97%)
Nov 04, 2004 52.77 53.73 52.64 53.54 11,993,634 +0.68(+1.29%)
Nov 03, 2004 52.89 53.27 52.73 52.86 11,306,445 +0.42(+0.81%)
Nov 02, 2004 51.90 52.87 51.87 52.44 9,297,154 +0.21(+0.40%)
Nov 01, 2004 51.78 52.51 51.72 52.23 8,903,612 +0.21(+0.40%)
Oct 29, 2004 51.82 52.11 51.56 52.02 7,795,793 +0.14(+0.28%)
Oct 28, 2004 52.05 52.30 51.83 51.87 7,292,004 -0.29(-0.56%)
Oct 27, 2004 51.34 52.32 51.30 52.16 10,412,391 +0.58(+1.12%)
Oct 26, 2004 51.20 51.92 51.15 51.59 12,656,496 +0.33(+0.64%)
Oct 25, 2004 50.63 51.53 50.61 51.25 9,962,777 +0.60(+1.19%)
Oct 22, 2004 51.13 51.27 50.59 50.65 10,332,337 -0.41(-0.81%)
Oct 21, 2004 51.24 51.45 50.81 51.06 10,589,063 -0.42(-0.81%)
Oct 20, 2004 51.27 51.70 51.17 51.48 11,950,846 -0.32(-0.62%)
Oct 19, 2004 51.12 52.01 51.01 51.80 23,623,228 +2.00(+4.02%)
Oct 18, 2004 48.86 49.93 48.86 49.80 12,392,179 +0.62(+1.26%)
Oct 15, 2004 49.14 49.41 49.03 49.18 10,228,474 +0.04(+0.08%)
Oct 14, 2004 49.12 49.26 48.86 49.14 7,304,426 -0.12(-0.24%)
Oct 13, 2004 50.00 50.12 48.94 49.26 11,475,697 -0.59(-1.19%)
Oct 12, 2004 49.86 49.96 49.60 49.85 7,982,298 -0.37(-0.73%)
Oct 11, 2004 50.29 50.54 50.00 50.21 5,204,039 -0.05(-0.09%)
Oct 08, 2004 50.68 50.95 50.14 50.26 7,056,499 -0.41(-0.81%)
Oct 07, 2004 51.03 51.06 50.66 50.67 5,308,592 -0.36(-0.70%)
Oct 06, 2004 50.51 51.06 50.48 51.03 6,874,307 +0.42(+0.82%)
Oct 05, 2004 50.98 51.02 50.50 50.61 8,886,531 +0.09(+0.18%)
Oct 04, 2004 50.43 51.06 50.26 50.52 8,628,943 +0.26(+0.51%)
Oct 01, 2004 49.82 50.41 49.78 50.26 7,829,436 +0.57(+1.14%)
Sep 30, 2004 49.35 49.83 49.27 49.70 8,968,138 +0.44(+0.89%)
Sep 29, 2004 48.97 49.26 48.77 49.26 7,254,047 +0.29(+0.59%)
Sep 28, 2004 48.89 49.06 48.62 48.97 6,684,178 +0.19(+0.38%)
Sep 27, 2004 48.74 48.94 48.68 48.78 8,023,188 -0.16(-0.32%)
Sep 24, 2004 48.57 49.12 48.56 48.94 8,453,134 +0.32(+0.66%)
Sep 23, 2004 48.71 48.84 48.25 48.62 8,283,537 -0.25(-0.51%)
Sep 22, 2004 49.47 49.52 48.79 48.87 8,690,536 -0.82(-1.64%)
Sep 21, 2004 49.67 49.91 49.46 49.68 6,986,970 +0.01(+0.02%)
Sep 20, 2004 49.50 50.10 49.50 49.67 7,557,528 -0.02(-0.05%)
Sep 17, 2004 50.08 50.14 49.52 49.70 10,694,651 -0.22(-0.44%)
Sep 16, 2004 49.96 50.40 49.81 49.92 6,250,782 -0.14(-0.29%)
Sep 15, 2004 49.81 50.14 49.78 50.06 7,990,235 -0.20(-0.40%)
Sep 14, 2004 50.19 50.36 49.93 50.26 6,820,995 +0.13(+0.27%)
Sep 13, 2004 50.43 50.59 49.89 50.13 8,283,882 -0.16(-0.31%)
Sep 10, 2004 50.10 50.43 49.99 50.29 6,475,934 +0.19(+0.37%)
Sep 09, 2004 49.77 50.30 49.77 50.10 7,793,895 +0.34(+0.68%)
Sep 08, 2004 49.21 50.14 49.20 49.77 9,870,818 +0.52(+1.05%)
Sep 07, 2004 49.09 49.52 49.03 49.25 6,906,053 +0.34(+0.69%)
Sep 03, 2004 48.86 49.09 48.66 48.91 6,003,718 -0.10(-0.21%)
Sep 02, 2004 48.81 49.14 48.60 49.02 5,832,223 +0.20(+0.42%)
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.