Skip to main content

International Business Machines (NY: IBM )

191.05 +0.25 (+0.13%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 49.35 49.83 49.27 49.70 8,968,138 +0.44(+0.89%)
Sep 29, 2004 48.97 49.26 48.77 49.26 7,254,047 +0.29(+0.59%)
Sep 28, 2004 48.89 49.06 48.62 48.97 6,684,178 +0.19(+0.38%)
Sep 27, 2004 48.74 48.94 48.68 48.78 8,023,188 -0.16(-0.32%)
Sep 24, 2004 48.57 49.12 48.56 48.94 8,453,134 +0.32(+0.66%)
Sep 23, 2004 48.71 48.84 48.25 48.62 8,283,537 -0.25(-0.51%)
Sep 22, 2004 49.47 49.52 48.79 48.87 8,690,536 -0.82(-1.64%)
Sep 21, 2004 49.67 49.91 49.46 49.68 6,986,970 +0.01(+0.02%)
Sep 20, 2004 49.50 50.10 49.50 49.67 7,557,528 -0.02(-0.05%)
Sep 17, 2004 50.08 50.14 49.52 49.70 10,694,651 -0.22(-0.44%)
Sep 16, 2004 49.96 50.40 49.81 49.92 6,250,782 -0.14(-0.29%)
Sep 15, 2004 49.81 50.14 49.78 50.06 7,990,235 -0.20(-0.40%)
Sep 14, 2004 50.19 50.36 49.93 50.26 6,820,995 +0.13(+0.27%)
Sep 13, 2004 50.43 50.59 49.89 50.13 8,283,882 -0.16(-0.31%)
Sep 10, 2004 50.10 50.43 49.99 50.29 6,475,934 +0.19(+0.37%)
Sep 09, 2004 49.77 50.30 49.77 50.10 7,793,895 +0.34(+0.68%)
Sep 08, 2004 49.21 50.14 49.20 49.77 9,870,818 +0.52(+1.05%)
Sep 07, 2004 49.09 49.52 49.03 49.25 6,906,053 +0.34(+0.69%)
Sep 03, 2004 48.86 49.09 48.66 48.91 6,003,718 -0.10(-0.21%)
Sep 02, 2004 48.81 49.14 48.60 49.02 5,832,223 +0.20(+0.42%)
Sep 01, 2004 48.72 49.32 48.69 48.81 8,192,613 -0.27(-0.56%)
Aug 31, 2004 49.01 49.09 48.48 49.09 5,865,176 +0.17(+0.34%)
Aug 30, 2004 49.02 49.26 48.91 48.92 3,930,073 -0.31(-0.64%)
Aug 27, 2004 49.06 49.24 49.03 49.23 4,218,027 +0.14(+0.30%)
Aug 26, 2004 49.27 49.29 49.09 49.09 5,407,797 -0.22(-0.45%)
Aug 25, 2004 49.27 49.42 49.01 49.31 7,601,006 +0.21(+0.43%)
Aug 24, 2004 49.27 49.35 48.89 49.10 4,676,268 +0.03(+0.07%)
Aug 23, 2004 49.40 49.53 49.06 49.06 7,350,836 -0.35(-0.70%)
Aug 20, 2004 48.99 49.41 48.99 49.41 7,766,290 +0.21(+0.42%)
Aug 19, 2004 49.12 49.47 48.95 49.20 8,116,700 -0.14(-0.28%)
Aug 18, 2004 48.46 49.34 48.44 49.34 7,587,031 +0.63(+1.30%)
Aug 17, 2004 48.74 49.00 48.49 48.71 6,141,052 +0.01(+0.02%)
Aug 16, 2004 48.51 49.01 48.40 48.70 7,524,920 +0.06(+0.13%)
Aug 13, 2004 47.84 48.65 47.82 48.63 10,010,050 +0.99(+2.07%)
Aug 12, 2004 48.14 48.14 47.47 47.65 12,309,882 -0.86(-1.77%)
Aug 11, 2004 48.51 48.68 48.17 48.51 9,123,416 -0.75(-1.53%)
Aug 10, 2004 48.69 49.26 48.58 49.26 7,506,804 +0.83(+1.72%)
Aug 09, 2004 48.39 48.66 48.03 48.43 6,247,504 +0.04(+0.08%)
Aug 06, 2004 48.91 49.13 48.35 48.39 9,004,715 -0.99(-2.01%)
Aug 05, 2004 49.83 50.09 49.27 49.38 6,694,013 -0.45(-0.91%)
Aug 04, 2004 49.44 50.22 49.41 49.83 7,178,306 +0.15(+0.30%)
Aug 03, 2004 50.25 50.31 49.52 49.68 7,155,187 -0.57(-1.13%)
Aug 02, 2004 50.35 50.65 50.09 50.25 5,880,531 -0.22(-0.44%)
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.