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 (%)
Dec 31, 2002 44.69 45.48 44.69 44.92 13,580,570 +0.72(+1.64%)
Dec 30, 2002 44.63 44.88 43.82 44.20 13,917,350 -0.64(-1.43%)
Dec 27, 2002 45.50 45.89 44.40 44.84 10,928,258 -0.66(-1.45%)
Dec 26, 2002 46.26 46.77 45.36 45.50 9,979,685 -0.73(-1.58%)
Dec 24, 2002 46.48 46.95 46.23 46.23 4,175,584 -0.29(-0.62%)
Dec 23, 2002 46.22 47.24 46.04 46.52 10,217,604 +0.27(+0.59%)
Dec 20, 2002 46.02 46.37 45.72 46.25 13,895,266 +0.65(+1.44%)
Dec 19, 2002 45.56 46.57 45.41 45.59 12,629,064 -0.27(-0.59%)
Dec 18, 2002 45.93 46.19 45.35 45.86 11,240,193 -0.68(-1.47%)
Dec 17, 2002 46.72 47.39 46.39 46.55 10,640,132 -0.76(-1.61%)
Dec 16, 2002 46.14 47.41 45.82 47.31 14,636,629 +0.94(+2.03%)
Dec 13, 2002 45.93 46.37 45.37 46.37 13,412,180 -0.10(-0.21%)
Dec 12, 2002 47.09 47.35 46.19 46.47 12,437,210 -0.74(-1.56%)
Dec 11, 2002 46.83 47.81 46.36 47.20 11,492,260 +0.37(+0.79%)
Dec 10, 2002 45.56 46.95 45.56 46.83 11,852,504 +0.70(+1.52%)
Dec 09, 2002 46.95 47.14 46.08 46.13 15,254,979 -1.58(-3.32%)
Dec 06, 2002 47.24 47.96 46.99 47.71 13,103,350 -0.43(-0.89%)
Dec 05, 2002 49.21 49.26 47.88 48.14 11,904,608 -0.37(-0.75%)
Dec 04, 2002 48.35 49.19 48.00 48.51 17,345,360 -0.88(-1.78%)
Dec 03, 2002 50.26 50.44 49.35 49.39 12,125,102 -1.21(-2.39%)
Dec 02, 2002 51.35 51.85 50.02 50.60 16,725,457 +0.22(+0.44%)
Nov 29, 2002 50.84 51.03 50.29 50.38 5,142,618 -0.45(-0.89%)
Nov 27, 2002 49.79 51.07 49.76 50.83 14,164,413 +1.53(+3.10%)
Nov 26, 2002 49.93 49.93 48.91 49.30 14,769,996 -0.66(-1.32%)
Nov 25, 2002 49.05 49.99 48.41 49.96 14,925,963 +1.03(+2.10%)
Nov 22, 2002 48.66 49.37 48.57 48.94 15,619,709 -0.27(-0.55%)
Nov 21, 2002 47.56 49.22 47.56 49.21 21,975,562 +1.91(+4.03%)
Nov 20, 2002 45.18 47.36 45.15 47.30 15,650,074 +1.88(+4.13%)
Nov 19, 2002 45.35 46.05 45.12 45.42 11,936,354 -0.47(-1.02%)
Nov 18, 2002 46.83 46.94 45.84 45.89 12,631,479 -0.48(-1.04%)
Nov 15, 2002 46.59 46.60 45.79 46.37 19,612,928 -0.41(-0.88%)
Nov 14, 2002 46.59 46.94 46.02 46.79 16,671,282 +0.79(+1.73%)
Nov 13, 2002 46.08 46.56 45.20 45.99 20,677,270 +0.12(+0.25%)
Nov 12, 2002 44.92 46.31 44.80 45.88 15,575,541 +1.08(+2.41%)
Nov 11, 2002 44.97 45.42 44.46 44.80 12,743,797 -0.17(-0.39%)
Nov 08, 2002 45.50 45.96 44.75 44.97 14,008,791 -0.79(-1.72%)
Nov 07, 2002 46.37 46.37 45.39 45.76 19,041,852 -1.50(-3.18%)
Nov 06, 2002 46.83 47.46 46.40 47.26 18,082,582 -0.08(-0.17%)
Nov 05, 2002 47.38 47.53 46.64 47.34 18,058,256 -0.48(-0.99%)
Nov 04, 2002 47.52 48.58 47.35 47.82 20,714,018 +1.22(+2.61%)
Nov 01, 2002 45.73 46.66 45.39 46.60 16,209,590 +0.85(+1.85%)
Oct 31, 2002 45.60 46.25 45.50 45.75 17,018,932 +0.16(+0.34%)
Oct 30, 2002 44.63 46.02 44.06 45.60 22,197,436 +1.12(+2.51%)
Oct 29, 2002 44.37 44.66 43.01 44.48 19,763,720 +0.10(+0.24%)
Oct 28, 2002 43.56 44.92 43.22 44.37 21,643,786 +1.16(+2.68%)
Oct 25, 2002 42.02 43.25 41.82 43.22 12,964,291 +1.43(+3.41%)
Oct 24, 2002 43.76 43.79 41.59 41.79 18,157,116 -1.45(-3.35%)
Oct 23, 2002 43.12 43.45 42.00 43.24 21,466,078 +0.06(+0.15%)
Oct 22, 2002 43.18 43.86 42.67 43.17 17,894,006 -0.61(-1.40%)
Oct 21, 2002 42.69 43.99 42.28 43.79 18,763,906 +0.75(+1.75%)
Oct 18, 2002 41.58 43.04 40.72 43.04 21,536,816 +1.19(+2.84%)
Oct 17, 2002 42.20 42.31 41.29 41.85 36,825,956 +4.23(+11.25%)
Oct 16, 2002 38.60 38.83 37.23 37.62 27,432,702 -2.07(-5.23%)
Oct 15, 2002 39.27 39.69 38.59 39.69 25,189,806 +2.93(+7.98%)
Oct 14, 2002 35.67 36.98 35.67 36.76 13,673,564 -0.29(-0.78%)
Oct 11, 2002 35.94 37.05 35.65 37.05 30,803,260 +3.67(+11.01%)
Oct 10, 2002 31.68 33.90 31.30 33.37 21,860,656 +1.45(+4.56%)
Oct 09, 2002 32.49 32.86 31.77 31.92 20,972,814 -1.15(-3.47%)
Oct 08, 2002 33.49 33.67 31.76 33.07 25,438,768 +0.11(+0.33%)
Oct 07, 2002 32.81 33.91 32.81 32.96 16,634,706 +0.15(+0.46%)
Oct 04, 2002 34.49 34.49 32.32 32.81 25,106,474 -1.97(-5.67%)
Oct 03, 2002 34.95 35.45 34.17 34.78 18,980,258 +0.21(+0.62%)
Oct 02, 2002 35.46 35.94 33.82 34.56 18,380,198 -0.89(-2.52%)
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.