Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 50.11 50.66 50.07 50.47 6,053,234 +0.17(+0.35%)
Jul 29, 2004 49.99 50.55 49.98 50.29 7,302,010 +0.53(+1.07%)
Jul 28, 2004 49.78 50.01 49.20 49.76 11,328,701 -0.02(-0.03%)
Jul 27, 2004 49.61 50.02 49.53 49.78 7,071,164 +0.46(+0.93%)
Jul 26, 2004 49.18 49.60 48.98 49.32 7,794,067 +0.14(+0.28%)
Jul 23, 2004 49.67 49.88 48.98 49.18 7,435,031 -0.70(-1.41%)
Jul 22, 2004 49.27 50.08 49.08 49.88 10,304,560 +0.44(+0.89%)
Jul 21, 2004 50.28 50.49 49.44 49.44 9,547,841 -0.61(-1.23%)
Jul 20, 2004 49.63 50.13 49.44 50.05 9,750,219 +0.61(+1.24%)
Jul 19, 2004 48.98 49.76 48.92 49.44 11,380,115 +0.59(+1.21%)
Jul 16, 2004 49.88 50.12 48.85 48.85 18,014,606 +0.15(+0.31%)
Jul 15, 2004 48.76 49.05 48.46 48.70 12,226,378 -0.06(-0.13%)
Jul 14, 2004 49.17 49.41 48.56 48.76 10,867,009 -0.65(-1.31%)
Jul 13, 2004 49.79 49.90 49.38 49.41 10,353,558 +0.67(+1.37%)
Jul 12, 2004 48.69 49.41 48.35 48.74 10,367,706 +0.12(+0.25%)
Jul 09, 2004 48.92 48.98 48.40 48.62 11,378,735 +0.14(+0.29%)
Jul 08, 2004 49.27 49.27 48.44 48.48 12,989,825 -0.99(-1.99%)
Jul 07, 2004 49.44 49.81 49.30 49.47 9,795,077 -0.20(-0.41%)
Jul 06, 2004 50.14 50.27 49.34 49.67 11,055,930 -0.78(-1.54%)
Jul 02, 2004 50.69 50.74 50.19 50.45 4,959,390 -0.27(-0.53%)
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.