Skip to main content

International Business Machines (NY: IBM )

215.19 +1.06 (+0.50%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 49.39 50.08 49.39 49.72 10,950,460 +0.38(+0.78%)
May 29, 2003 49.45 50.03 49.25 49.34 12,215,990 -0.12(-0.24%)
May 28, 2003 49.47 50.09 49.36 49.45 11,580,304 -0.07(-0.14%)
May 27, 2003 47.73 49.64 47.73 49.52 12,684,345 +1.37(+2.85%)
May 23, 2003 48.43 48.54 48.06 48.15 9,185,056 -0.46(-0.95%)
May 22, 2003 48.71 49.02 48.45 48.61 11,115,314 -0.06(-0.12%)
May 21, 2003 48.44 48.67 48.05 48.67 11,936,394 +0.23(+0.48%)
May 20, 2003 48.90 49.27 47.94 48.44 12,982,710 -0.38(-0.79%)
May 19, 2003 49.73 49.96 48.80 48.82 12,923,391 -1.43(-2.85%)
May 16, 2003 50.64 50.76 50.23 50.26 12,096,821 -0.51(-1.01%)
May 15, 2003 50.54 50.80 50.26 50.77 12,577,216 +0.68(+1.35%)
May 14, 2003 50.83 51.05 49.87 50.09 13,726,942 -0.72(-1.42%)
May 13, 2003 50.14 50.88 50.01 50.82 15,349,095 +0.55(+1.10%)
May 12, 2003 49.44 50.41 49.19 50.26 14,954,934 +0.82(+1.66%)
May 09, 2003 49.08 49.53 48.79 49.44 11,018,455 +0.85(+1.74%)
May 08, 2003 48.78 49.01 48.43 48.60 12,728,259 -0.36(-0.73%)
May 07, 2003 49.10 49.59 48.85 48.95 11,960,476 -0.47(-0.95%)
May 06, 2003 48.74 49.89 48.57 49.42 13,208,831 +0.56(+1.14%)
May 05, 2003 49.25 49.70 48.86 48.86 13,514,988 -0.59(-1.20%)
May 02, 2003 47.69 49.45 47.69 49.45 14,841,962 +0.95(+1.96%)
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.