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 (%)
Dec 31, 2003 92.66 92.85 92.16 92.68 4,726,900 +0.05(+0.05%)
Dec 30, 2003 93.27 93.50 92.36 92.63 4,003,400 -0.89(-0.95%)
Dec 29, 2003 93.10 93.73 93.03 93.52 4,033,900 +0.62(+0.67%)
Dec 26, 2003 92.37 93.00 92.30 92.90 1,408,500 +0.63(+0.68%)
Dec 24, 2003 92.80 92.80 92.18 92.27 1,760,500 -0.52(-0.56%)
Dec 23, 2003 93.07 93.44 92.34 92.79 3,677,000 -0.60(-0.64%)
Dec 22, 2003 92.83 93.50 92.78 93.39 4,332,100 +0.25(+0.27%)
Dec 19, 2003 93.23 93.25 92.67 93.14 7,090,500 +0.41(+0.44%)
Dec 18, 2003 93.00 93.38 92.50 92.73 6,873,600 -0.67(-0.72%)
Dec 17, 2003 93.85 93.87 92.85 93.40 6,052,900 -0.58(-0.62%)
Dec 16, 2003 92.11 94.12 91.88 93.98 7,501,100 +1.87(+2.03%)
Dec 15, 2003 93.43 93.97 92.08 92.11 5,964,500 -0.60(-0.65%)
Dec 12, 2003 92.70 93.16 92.24 92.71 5,079,800 +0.31(+0.34%)
Dec 11, 2003 91.96 92.97 91.92 92.40 6,412,100 +0.67(+0.73%)
Dec 10, 2003 90.69 92.74 90.65 91.73 7,138,000 +1.10(+1.21%)
Dec 09, 2003 91.15 92.16 90.61 90.63 6,971,500 -0.57(-0.63%)
Dec 08, 2003 90.52 91.47 90.52 91.20 5,342,000 +0.56(+0.62%)
Dec 05, 2003 91.30 91.30 90.50 90.64 5,878,400 -0.78(-0.85%)
Dec 04, 2003 90.05 91.44 90.03 91.42 5,360,400 +1.12(+1.24%)
Dec 03, 2003 91.15 91.44 90.30 90.30 6,169,800 -0.45(-0.50%)
Dec 02, 2003 90.57 91.48 90.52 90.75 5,091,800 -0.26(-0.29%)
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.