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 (%)
Jan 31, 2005 54.28 54.45 53.93 54.15 8,212,282 +0.31(+0.57%)
Jan 28, 2005 53.72 54.25 53.60 53.84 10,283,856 +0.53(+0.99%)
Jan 27, 2005 53.03 53.45 53.00 53.31 8,189,853 +0.02(+0.03%)
Jan 26, 2005 53.50 53.83 53.29 53.29 9,233,835 -0.14(-0.26%)
Jan 25, 2005 53.31 53.67 53.29 53.43 8,748,507 +0.23(+0.44%)
Jan 24, 2005 53.73 53.82 53.18 53.20 11,278,840 -0.34(-0.64%)
Jan 21, 2005 53.90 54.08 53.46 53.54 12,081,624 -0.36(-0.67%)
Jan 20, 2005 53.68 54.39 53.67 53.90 9,849,079 -0.06(-0.11%)
Jan 19, 2005 55.03 55.15 53.86 53.96 12,685,654 -1.04(-1.90%)
Jan 18, 2005 54.28 55.26 54.26 55.00 14,651,467 +0.46(+0.85%)
Jan 14, 2005 54.49 54.63 54.22 54.54 9,525,067 -0.20(-0.37%)
Jan 13, 2005 55.29 55.76 54.31 54.74 9,212,096 -0.44(-0.80%)
Jan 12, 2005 55.06 55.23 54.52 55.18 10,056,116 +0.12(+0.22%)
Jan 11, 2005 55.46 55.52 54.89 55.06 8,188,990 -0.39(-0.71%)
Jan 10, 2005 55.51 55.69 55.20 55.46 7,979,710 -0.06(-0.10%)
Jan 07, 2005 55.93 56.11 55.34 55.51 10,698,102 -0.24(-0.44%)
Jan 06, 2005 55.96 56.21 55.67 55.76 7,870,326 -0.17(-0.31%)
Jan 05, 2005 55.99 56.70 55.87 55.93 9,742,283 -0.12(-0.21%)
Jan 04, 2005 56.65 57.05 55.94 56.05 9,853,220 -0.61(-1.07%)
Jan 03, 2005 57.36 57.44 56.37 56.66 9,135,838 -0.48(-0.84%)
Dec 31, 2004 57.15 57.33 57.09 57.14 4,819,123 +0.16(+0.28%)
Dec 30, 2004 56.86 57.38 56.84 56.98 6,577,555 +0.07(+0.12%)
Dec 29, 2004 56.69 57.07 56.69 56.91 5,687,124 -0.07(-0.12%)
Dec 28, 2004 56.45 57.12 56.44 56.98 7,481,615 +0.46(+0.82%)
Dec 27, 2004 56.62 56.78 56.44 56.51 5,629,499 -0.13(-0.23%)
Dec 23, 2004 56.51 56.80 56.51 56.64 6,194,882 +0.06(+0.11%)
Dec 22, 2004 56.42 56.79 56.39 56.58 8,540,435 +0.34(+0.61%)
Dec 21, 2004 55.98 56.31 55.94 56.23 8,353,584 +0.27(+0.49%)
Dec 20, 2004 55.85 56.55 55.85 55.96 8,229,535 +0.20(+0.36%)
Dec 17, 2004 56.22 56.80 55.76 55.76 15,274,302 -0.72(-1.28%)
Dec 16, 2004 56.11 56.89 56.11 56.48 9,765,402 +0.07(+0.12%)
Dec 15, 2004 56.18 56.63 56.11 56.41 6,753,708 +0.01(+0.02%)
Dec 14, 2004 55.82 56.63 55.81 56.40 7,752,143 +0.50(+0.89%)
Dec 13, 2004 56.13 56.34 55.69 55.90 8,280,604 -0.13(-0.23%)
Dec 10, 2004 55.70 56.80 55.70 56.03 7,226,097 -0.49(-0.86%)
Dec 09, 2004 55.76 56.57 55.47 56.52 9,857,878 +0.50(+0.89%)
Dec 08, 2004 55.89 56.42 55.51 56.02 9,162,580 +0.32(+0.57%)
Dec 07, 2004 56.63 56.95 55.64 55.70 11,174,976 -0.91(-1.61%)
Dec 06, 2004 56.15 56.74 56.02 56.61 9,080,283 +0.34(+0.61%)
Dec 03, 2004 55.96 56.59 55.96 56.27 12,123,377 +0.77(+1.38%)
Dec 02, 2004 55.44 56.09 55.35 55.50 8,889,292 -0.07(-0.13%)
Dec 01, 2004 54.77 55.68 54.76 55.57 9,772,993 +0.95(+1.74%)
Nov 30, 2004 55.15 55.44 54.62 54.62 10,128,061 -0.73(-1.32%)
Nov 29, 2004 55.03 55.86 55.03 55.35 9,833,896 +0.45(+0.82%)
Nov 26, 2004 55.09 55.28 54.82 54.90 3,803,091 -0.43(-0.78%)
Nov 24, 2004 55.09 55.52 55.09 55.33 6,470,931 +0.10(+0.19%)
Nov 23, 2004 54.89 55.28 54.80 55.23 9,540,767 +0.10(+0.18%)
Nov 22, 2004 54.66 55.29 54.58 55.13 10,031,099 +0.38(+0.70%)
Nov 19, 2004 55.03 55.16 54.63 54.74 9,798,183 -0.38(-0.68%)
Nov 18, 2004 55.27 55.47 55.08 55.12 8,032,850 -0.21(-0.38%)
Nov 17, 2004 55.24 56.01 55.24 55.33 10,961,211 +0.33(+0.60%)
Nov 16, 2004 55.21 55.35 54.86 55.00 9,806,809 -0.60(-1.07%)
Nov 15, 2004 55.11 55.64 54.95 55.60 8,432,603 +0.35(+0.63%)
Nov 12, 2004 54.87 55.35 54.81 55.25 8,554,755 +0.31(+0.56%)
Nov 11, 2004 54.25 55.19 54.22 54.94 12,859,392 +0.68(+1.26%)
Nov 10, 2004 53.86 54.66 53.86 54.26 10,797,652 +0.14(+0.26%)
Nov 09, 2004 53.90 54.45 53.90 54.12 7,786,476 +0.00(+0.00%)
Nov 08, 2004 53.61 54.31 53.61 54.12 8,466,592 +0.05(+0.10%)
Nov 05, 2004 53.56 54.20 53.56 54.07 11,574,040 +0.52(+0.97%)
Nov 04, 2004 52.77 53.73 52.64 53.54 11,993,634 +0.68(+1.29%)
Nov 03, 2004 52.89 53.27 52.73 52.86 11,306,445 +0.42(+0.81%)
Nov 02, 2004 51.90 52.87 51.87 52.44 9,297,154 +0.21(+0.40%)
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.