International Business Machines (NY: IBM )

149.64 USD -1.64 (-1.08%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 89.90 90.68 89.62 90.54 2,195,500 +0.63(+0.70%)
Nov 26, 2003 89.79 90.09 89.11 89.91 4,146,800 +0.48(+0.54%)
Nov 25, 2003 89.66 89.85 89.27 89.43 4,305,700 -0.23(-0.26%)
Nov 24, 2003 89.03 89.74 88.95 89.66 4,722,200 +1.03(+1.16%)
Nov 21, 2003 88.40 88.85 88.23 88.63 5,935,400 +0.24(+0.27%)
Nov 20, 2003 89.30 89.79 88.38 88.39 5,111,000 -1.01(-1.13%)
Nov 19, 2003 88.32 89.83 88.32 89.40 4,156,600 +0.45(+0.51%)
Nov 18, 2003 89.92 90.18 88.90 88.95 5,284,300 -0.85(-0.95%)
Nov 17, 2003 89.90 90.05 89.03 89.80 4,748,200 -0.45(-0.50%)
Nov 14, 2003 91.02 91.42 89.81 90.25 4,510,200 -0.84(-0.92%)
Nov 13, 2003 90.40 91.48 90.16 91.09 5,277,900 +0.40(+0.44%)
Nov 12, 2003 89.45 91.16 89.31 90.69 5,901,700 +1.33(+1.49%)
Nov 11, 2003 90.00 90.03 88.89 89.36 4,841,200 -0.59(-0.66%)
Nov 10, 2003 89.55 90.47 89.55 89.95 8,349,700 +1.69(+1.91%)
Nov 07, 2003 89.40 89.60 88.26 88.26 5,543,500 -1.08(-1.21%)
Nov 06, 2003 88.33 89.59 87.72 89.34 5,668,600 +0.85(+0.96%)
Nov 05, 2003 88.52 88.88 88.00 88.49 6,296,300 -0.65(-0.73%)
Nov 04, 2003 89.68 89.80 88.86 89.14 5,146,100 -0.54(-0.60%)
Nov 03, 2003 89.90 90.84 89.48 89.68 5,825,200 +0.20(+0.22%)
Oct 31, 2003 90.71 90.71 89.20 89.48 4,836,200 +0.36(+0.40%)
Oct 30, 2003 90.00 90.17 89.06 89.12 6,535,700 -0.22(-0.25%)
Oct 29, 2003 89.60 89.94 89.15 89.34 5,180,700 -0.56(-0.62%)
Oct 28, 2003 89.05 89.90 88.52 89.90 6,959,000 +1.38(+1.56%)
Oct 27, 2003 88.80 89.10 88.05 88.52 5,099,200 +0.10(+0.11%)
Oct 24, 2003 88.15 88.64 87.72 88.42 5,471,700 +0.27(+0.31%)
Oct 23, 2003 87.60 88.40 87.53 88.15 6,046,400 -0.31(-0.35%)
Oct 22, 2003 88.30 89.01 87.90 88.46 5,600,100 -0.47(-0.53%)
Oct 21, 2003 89.25 89.34 88.70 88.93 5,287,100 -0.07(-0.08%)
Oct 20, 2003 89.35 89.40 88.86 89.00 6,971,300 -0.23(-0.26%)
Oct 17, 2003 89.28 89.68 88.81 89.23 9,506,200 -0.05(-0.06%)
Oct 16, 2003 89.27 89.70 88.66 89.28 16,994,000 -3.46(-3.73%)
Oct 15, 2003 93.90 94.54 92.74 92.74 11,558,700 +0.02(+0.02%)
Oct 14, 2003 92.65 92.95 92.32 92.72 4,699,500 -0.48(-0.52%)
Oct 13, 2003 93.10 93.54 92.58 93.20 4,839,200 +0.53(+0.57%)
Oct 10, 2003 92.40 93.18 92.36 92.67 4,500,500 +0.22(+0.24%)
Oct 09, 2003 93.30 93.60 92.20 92.45 7,593,000 -0.21(-0.23%)
Oct 08, 2003 92.00 92.87 91.95 92.66 6,418,900 +0.96(+1.05%)
Oct 07, 2003 90.50 91.70 90.40 91.70 5,369,800 +0.52(+0.57%)
Oct 06, 2003 90.74 91.76 90.51 91.18 3,845,400 +0.54(+0.60%)
Oct 03, 2003 91.00 91.95 90.57 90.64 7,479,300 +0.56(+0.62%)
Oct 02, 2003 89.55 90.45 89.22 90.08 7,428,300 -0.27(-0.30%)
Oct 01, 2003 88.75 90.60 88.70 90.35 7,925,200 +2.02(+2.29%)
Sep 30, 2003 89.20 89.25 87.90 88.33 7,056,700 -1.12(-1.25%)
Sep 29, 2003 89.25 90.18 89.07 89.45 5,723,200 +0.40(+0.45%)
Sep 26, 2003 89.41 90.14 89.00 89.05 5,095,800 -0.36(-0.40%)
Sep 25, 2003 89.40 90.97 89.20 89.41 6,585,500 +0.01(+0.01%)
Sep 24, 2003 91.08 91.82 89.33 89.40 7,575,800 -1.94(-2.12%)
Sep 23, 2003 91.50 92.09 90.56 91.34 7,935,200 -0.05(-0.05%)
Sep 22, 2003 92.24 92.24 90.90 91.39 7,302,600 -1.89(-2.03%)
Sep 19, 2003 92.45 93.47 91.80 93.28 9,412,500 +1.28(+1.39%)
Sep 18, 2003 90.63 92.43 90.46 92.00 8,338,700 +1.37(+1.51%)
Sep 17, 2003 90.40 91.94 90.20 90.63 9,086,600 +0.34(+0.38%)
Sep 16, 2003 88.49 90.41 88.49 90.29 7,896,100 +1.80(+2.03%)
Sep 15, 2003 89.70 89.96 88.39 88.49 7,305,400 -0.21(-0.24%)
Sep 12, 2003 87.60 89.01 87.20 88.70 7,209,200 +0.78(+0.89%)
Sep 11, 2003 86.75 88.42 86.40 87.92 9,753,500 +0.08(+0.09%)
Sep 10, 2003 88.99 89.00 87.61 87.84 7,322,600 -1.58(-1.77%)
Sep 09, 2003 89.20 89.97 88.93 89.42 8,102,500 +0.32(+0.36%)
Sep 08, 2003 88.45 89.66 88.35 89.10 9,213,400 +2.15(+2.47%)
Sep 05, 2003 87.00 88.26 86.75 86.95 7,896,600 -0.96(-1.09%)
Sep 04, 2003 86.33 88.29 85.69 87.91 9,889,100 +1.58(+1.83%)
Sep 03, 2003 86.24 87.30 86.00 86.33 10,835,700 +0.57(+0.66%)
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.