Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 51.70 51.73 50.95 51.20 12,174,964 -0.65(-1.25%)
Sep 29, 2003 51.73 52.27 51.63 51.85 9,874,269 +0.23(+0.45%)
Sep 26, 2003 51.82 52.25 51.59 51.61 8,791,812 -0.21(-0.40%)
Sep 25, 2003 51.82 52.73 51.70 51.82 11,362,000 +0.01(+0.01%)
Sep 24, 2003 52.79 53.22 51.78 51.82 13,070,570 -1.12(-2.12%)
Sep 23, 2003 53.03 53.38 52.49 52.94 13,690,644 -0.03(-0.05%)
Sep 22, 2003 53.46 53.46 52.69 52.97 12,599,216 -1.10(-2.03%)
Sep 19, 2003 53.58 54.18 53.21 54.07 16,239,438 +0.74(+1.39%)
Sep 18, 2003 52.53 53.57 52.43 53.32 14,386,805 +0.79(+1.51%)
Sep 17, 2003 52.40 53.29 52.28 52.53 15,677,161 +0.20(+0.38%)
Sep 16, 2003 51.29 52.40 51.29 52.33 13,623,185 +1.04(+2.03%)
Sep 15, 2003 51.99 52.14 51.23 51.29 12,604,047 -0.12(-0.24%)
Sep 12, 2003 50.77 51.59 50.54 51.41 12,438,073 +0.45(+0.89%)
Sep 11, 2003 50.28 51.25 50.08 50.96 16,827,768 +0.05(+0.09%)
Sep 10, 2003 51.58 51.59 50.78 50.91 12,633,722 -0.92(-1.77%)
Sep 09, 2003 51.70 52.15 51.54 51.83 13,979,288 +0.19(+0.36%)
Sep 08, 2003 51.27 51.97 51.21 51.64 15,895,930 +1.25(+2.47%)
Sep 05, 2003 50.43 51.16 50.28 50.40 13,624,048 -0.56(-1.09%)
Sep 04, 2003 50.04 51.17 49.67 50.95 17,061,718 +0.92(+1.83%)
Sep 03, 2003 49.99 50.60 49.85 50.04 18,694,894 +0.33(+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.