Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 50.77 51.21 50.61 51.13 3,887,606 +0.36(+0.70%)
Nov 26, 2003 50.71 50.88 50.32 50.78 7,342,804 +0.27(+0.54%)
Nov 25, 2003 50.63 50.74 50.41 50.51 7,624,170 -0.13(-0.26%)
Nov 24, 2003 50.28 50.68 50.23 50.63 8,361,673 +0.58(+1.16%)
Nov 21, 2003 49.92 50.18 49.83 50.05 10,509,906 +0.14(+0.27%)
Nov 20, 2003 50.43 50.71 49.91 49.92 9,050,128 -0.57(-1.13%)
Nov 19, 2003 49.88 50.73 49.88 50.49 7,360,157 +0.25(+0.51%)
Nov 18, 2003 50.78 50.93 50.21 50.23 9,356,993 -0.48(-0.95%)
Nov 17, 2003 50.77 50.86 50.28 50.71 8,407,712 -0.25(-0.50%)
Nov 14, 2003 51.40 51.63 50.72 50.97 7,986,282 -0.47(-0.92%)
Nov 13, 2003 51.05 51.66 50.92 51.44 9,345,660 +0.23(+0.44%)
Nov 12, 2003 50.52 51.48 50.44 51.22 10,450,233 +0.75(+1.49%)
Nov 11, 2003 50.83 50.84 50.20 50.47 8,572,389 -0.33(-0.66%)
Nov 10, 2003 50.57 51.09 50.57 50.80 14,784,945 +0.95(+1.91%)
Nov 07, 2003 50.49 50.60 49.84 49.84 9,815,962 -0.61(-1.21%)
Nov 06, 2003 49.88 50.60 49.54 50.45 10,037,479 +0.48(+0.96%)
Nov 05, 2003 49.99 50.19 49.70 49.97 11,148,957 -0.37(-0.73%)
Nov 04, 2003 50.65 50.71 50.18 50.34 9,112,280 -0.30(-0.60%)
Nov 03, 2003 50.77 51.30 50.53 50.65 10,314,773 +0.11(+0.22%)
Oct 31, 2003 51.23 51.23 50.38 50.53 8,563,535 +0.20(+0.40%)
Oct 30, 2003 50.83 50.92 50.30 50.33 11,572,867 -0.12(-0.25%)
Oct 29, 2003 50.60 50.79 50.35 50.45 9,173,547 -0.32(-0.62%)
Oct 28, 2003 50.29 50.77 49.99 50.77 12,322,411 +0.78(+1.56%)
Oct 27, 2003 50.15 50.32 49.73 49.99 9,029,233 +0.06(+0.11%)
Oct 24, 2003 49.78 50.06 49.54 49.93 9,688,825 +0.15(+0.31%)
Oct 23, 2003 49.47 49.92 49.43 49.78 10,706,455 -0.18(-0.35%)
Oct 22, 2003 49.87 50.27 49.64 49.96 9,916,185 -0.27(-0.53%)
Oct 21, 2003 50.40 50.45 50.09 50.22 9,361,951 -0.04(-0.08%)
Oct 20, 2003 50.46 50.49 50.18 50.26 12,344,190 -0.13(-0.26%)
Oct 17, 2003 50.42 50.65 50.15 50.39 16,832,778 -0.03(-0.06%)
Oct 16, 2003 50.41 50.66 50.07 50.42 30,091,542 -1.95(-3.73%)
Oct 15, 2003 53.03 53.39 52.37 52.37 20,467,172 +0.01(+0.02%)
Oct 14, 2003 52.32 52.49 52.14 52.36 8,321,478 -0.27(-0.52%)
Oct 13, 2003 52.58 52.83 52.28 52.63 8,568,847 +0.30(+0.57%)
Oct 10, 2003 52.18 52.62 52.16 52.33 7,969,106 +0.12(+0.24%)
Oct 09, 2003 52.69 52.86 52.07 52.21 13,445,044 -0.12(-0.23%)
Oct 08, 2003 51.96 52.45 51.93 52.33 11,366,047 +0.54(+1.05%)
Oct 07, 2003 51.11 51.79 51.05 51.79 9,508,389 +0.29(+0.57%)
Oct 06, 2003 51.24 51.82 51.11 51.49 6,809,110 +0.30(+0.60%)
Oct 03, 2003 51.39 51.93 51.15 51.19 13,243,714 +0.32(+0.62%)
Oct 02, 2003 50.57 51.08 50.39 50.87 13,153,407 -0.15(-0.30%)
Oct 01, 2003 50.12 51.17 50.09 51.02 14,033,276 +1.14(+2.29%)
Sep 30, 2003 50.38 50.40 49.64 49.88 12,495,409 -0.63(-1.25%)
Sep 29, 2003 50.40 50.93 50.30 50.52 10,134,160 +0.23(+0.45%)
Sep 26, 2003 50.49 50.91 50.26 50.29 9,023,213 -0.20(-0.40%)
Sep 25, 2003 50.49 51.37 50.38 50.49 11,661,048 +0.01(+0.01%)
Sep 24, 2003 51.44 51.85 50.45 50.49 13,414,588 -1.10(-2.12%)
Sep 23, 2003 51.67 52.01 51.14 51.58 14,050,983 -0.03(-0.05%)
Sep 22, 2003 52.09 52.09 51.34 51.61 12,930,828 -1.07(-2.03%)
Sep 19, 2003 52.21 52.79 51.84 52.68 16,666,861 +0.72(+1.39%)
Sep 18, 2003 51.18 52.20 51.09 51.96 14,765,467 +0.77(+1.51%)
Sep 17, 2003 51.05 51.92 50.94 51.18 16,089,785 +0.19(+0.38%)
Sep 16, 2003 49.97 51.06 49.97 50.99 13,981,748 +1.02(+2.03%)
Sep 15, 2003 50.66 50.80 49.92 49.97 12,935,786 -0.12(-0.24%)
Sep 12, 2003 49.47 50.27 49.25 50.09 12,765,444 +0.44(+0.89%)
Sep 11, 2003 48.99 49.93 48.79 49.65 17,270,676 +0.05(+0.09%)
Sep 10, 2003 50.26 50.26 49.48 49.61 12,966,243 -0.89(-1.77%)
Sep 09, 2003 50.38 50.81 50.22 50.50 14,347,224 +0.18(+0.36%)
Sep 08, 2003 49.95 50.63 49.90 50.32 16,314,312 +1.21(+2.47%)
Sep 05, 2003 49.13 49.84 48.99 49.10 13,982,634 -0.54(-1.09%)
Sep 04, 2003 48.75 49.86 48.39 49.65 17,510,784 +0.89(+1.83%)
Sep 03, 2003 48.70 49.30 48.57 48.75 19,186,944 +0.32(+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.