International Business Machines (NY: IBM )

151.28 USD +0.74 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 85.66 85.67 84.68 84.90 8,444,900 -0.76(-0.89%)
Apr 29, 2003 85.34 86.49 84.97 85.66 8,682,900 +0.54(+0.63%)
Apr 28, 2003 84.05 85.50 83.62 85.12 6,363,600 +1.24(+1.48%)
Apr 25, 2003 85.21 85.28 83.86 83.88 6,790,700 -1.32(-1.55%)
Apr 24, 2003 84.65 85.70 84.63 85.20 5,943,500 -0.55(-0.64%)
Apr 23, 2003 85.24 85.97 84.96 85.75 7,084,500 +0.12(+0.14%)
Apr 22, 2003 83.36 86.06 82.60 85.63 9,542,600 +2.27(+2.72%)
Apr 21, 2003 84.40 84.51 83.10 83.36 6,703,400 -0.90(-1.07%)
Apr 17, 2003 81.89 84.40 81.89 84.26 8,802,100 +1.38(+1.67%)
Apr 16, 2003 83.38 84.40 82.74 82.88 10,790,700 +0.09(+0.11%)
Apr 15, 2003 80.07 82.85 79.71 82.79 13,613,500 +2.72(+3.40%)
Apr 14, 2003 78.50 80.07 78.16 80.07 9,006,000 +1.32(+1.68%)
Apr 11, 2003 80.10 81.29 78.45 78.75 7,573,500 -0.26(-0.33%)
Apr 10, 2003 79.10 79.25 78.13 79.01 6,880,100 +0.30(+0.38%)
Apr 09, 2003 79.70 80.74 78.63 78.71 8,543,200 -1.36(-1.70%)
Apr 08, 2003 80.62 80.70 78.47 80.07 8,057,600 -0.40(-0.50%)
Apr 07, 2003 82.60 82.90 80.25 80.47 8,881,400 -0.32(-0.40%)
Apr 04, 2003 82.35 82.55 80.04 80.79 8,985,000 -1.12(-1.37%)
Apr 03, 2003 82.32 83.48 81.71 81.91 9,623,600 +0.45(+0.55%)
Apr 02, 2003 79.90 81.97 79.90 81.46 9,700,100 +2.73(+3.47%)
Apr 01, 2003 78.50 79.56 78.12 78.73 7,861,400 +0.30(+0.38%)
Mar 31, 2003 79.26 79.61 78.31 78.43 10,169,200 -2.42(-2.99%)
Mar 28, 2003 81.05 81.99 80.50 80.85 6,649,200 -0.60(-0.74%)
Mar 27, 2003 80.75 82.33 80.51 81.45 7,265,800 -0.10(-0.12%)
Mar 26, 2003 83.00 83.25 81.18 81.55 10,531,600 -1.90(-2.28%)
Mar 25, 2003 82.00 84.00 81.74 83.45 8,777,100 +1.20(+1.46%)
Mar 24, 2003 82.46 83.35 82.23 82.25 9,352,600 -2.65(-3.12%)
Mar 21, 2003 82.76 84.90 82.76 84.90 12,625,400 +2.70(+3.28%)
Mar 20, 2003 81.71 82.49 80.64 82.20 9,046,400 +0.20(+0.24%)
Mar 19, 2003 82.09 82.50 81.08 82.00 10,473,100 -0.47(-0.57%)
Mar 18, 2003 82.46 83.50 81.49 82.47 10,795,400 +0.01(+0.01%)
Mar 17, 2003 78.00 82.67 77.84 82.46 15,193,000 +3.46(+4.38%)
Mar 14, 2003 78.45 79.48 78.11 79.00 10,117,700 +0.55(+0.70%)
Mar 13, 2003 75.99 78.68 75.31 78.45 10,452,500 +3.27(+4.35%)
Mar 12, 2003 75.25 75.63 73.17 75.18 12,773,700 -0.17(-0.23%)
Mar 11, 2003 75.82 76.33 75.20 75.35 8,119,200 -0.35(-0.46%)
Mar 10, 2003 77.45 77.45 75.50 75.70 6,641,300 -2.20(-2.82%)
Mar 07, 2003 75.71 77.99 75.71 77.90 8,129,200 +0.83(+1.08%)
Mar 06, 2003 77.00 77.78 76.70 77.07 5,876,300 -0.66(-0.85%)
Mar 05, 2003 76.70 77.73 76.25 77.73 6,658,000 +1.03(+1.34%)
Mar 04, 2003 77.60 77.75 76.53 76.70 5,672,200 -0.63(-0.81%)
Mar 03, 2003 78.90 79.00 77.12 77.33 6,618,300 -0.62(-0.80%)
Feb 28, 2003 77.00 78.47 77.00 77.95 6,585,200 +0.67(+0.87%)
Feb 27, 2003 77.90 78.59 76.75 77.28 9,926,500 -0.12(-0.16%)
Feb 26, 2003 78.45 79.05 77.30 77.40 8,587,000 -1.67(-2.11%)
Feb 25, 2003 77.90 79.37 76.90 79.07 7,675,900 +0.51(+0.65%)
Feb 24, 2003 79.70 79.99 78.56 78.56 6,874,700 -1.39(-1.74%)
Feb 21, 2003 79.49 80.00 78.16 79.95 7,453,900 +0.80(+1.01%)
Feb 20, 2003 79.57 80.05 78.71 79.15 6,285,100 -0.36(-0.45%)
Feb 19, 2003 79.08 79.70 78.82 79.51 5,440,300 +0.18(+0.23%)
Feb 18, 2003 78.02 79.50 77.91 79.33 7,791,200 +1.88(+2.43%)
Feb 14, 2003 76.40 77.45 75.35 77.45 8,299,500 +1.59(+2.10%)
Feb 13, 2003 76.10 76.35 74.31 75.86 11,218,400 -0.64(-0.84%)
Feb 12, 2003 77.50 78.09 76.50 76.50 5,609,200 -0.89(-1.15%)
Feb 11, 2003 78.30 78.97 77.31 77.39 8,598,200 -0.52(-0.67%)
Feb 10, 2003 77.10 78.02 76.45 77.91 7,949,100 +0.81(+1.05%)
Feb 07, 2003 77.97 78.15 76.61 77.10 8,296,400 -0.41(-0.53%)
Feb 06, 2003 77.11 78.20 76.51 77.51 7,755,200 +0.25(+0.32%)
Feb 05, 2003 77.85 78.90 76.87 77.26 7,427,200 +0.17(+0.22%)
Feb 04, 2003 78.18 78.18 76.25 77.09 7,216,200 -1.09(-1.39%)
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.