International Business Machines (NY: IBM )

145.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 79.26 79.61 78.31 78.43 10,169,200 -2.42(-2.99%)
Mar 28, 2003 81.05 81.99 80.50 80.85 6,649,200 -0.60(-0.74%)
Mar 27, 2003 80.75 82.33 80.51 81.45 7,265,800 -0.10(-0.12%)
Mar 26, 2003 83.00 83.25 81.18 81.55 10,531,600 -1.90(-2.28%)
Mar 25, 2003 82.00 84.00 81.74 83.45 8,777,100 +1.20(+1.46%)
Mar 24, 2003 82.46 83.35 82.23 82.25 9,352,600 -2.65(-3.12%)
Mar 21, 2003 82.76 84.90 82.76 84.90 12,625,400 +2.70(+3.28%)
Mar 20, 2003 81.71 82.49 80.64 82.20 9,046,400 +0.20(+0.24%)
Mar 19, 2003 82.09 82.50 81.08 82.00 10,473,100 -0.47(-0.57%)
Mar 18, 2003 82.46 83.50 81.49 82.47 10,795,400 +0.01(+0.01%)
Mar 17, 2003 78.00 82.67 77.84 82.46 15,193,000 +3.46(+4.38%)
Mar 14, 2003 78.45 79.48 78.11 79.00 10,117,700 +0.55(+0.70%)
Mar 13, 2003 75.99 78.68 75.31 78.45 10,452,500 +3.27(+4.35%)
Mar 12, 2003 75.25 75.63 73.17 75.18 12,773,700 -0.17(-0.23%)
Mar 11, 2003 75.82 76.33 75.20 75.35 8,119,200 -0.35(-0.46%)
Mar 10, 2003 77.45 77.45 75.50 75.70 6,641,300 -2.20(-2.82%)
Mar 07, 2003 75.71 77.99 75.71 77.90 8,129,200 +0.83(+1.08%)
Mar 06, 2003 77.00 77.78 76.70 77.07 5,876,300 -0.66(-0.85%)
Mar 05, 2003 76.70 77.73 76.25 77.73 6,658,000 +1.03(+1.34%)
Mar 04, 2003 77.60 77.75 76.53 76.70 5,672,200 -0.63(-0.81%)
Mar 03, 2003 78.90 79.00 77.12 77.33 6,618,300 -0.62(-0.80%)
Feb 28, 2003 77.00 78.47 77.00 77.95 6,585,200 +0.67(+0.87%)
Feb 27, 2003 77.90 78.59 76.75 77.28 9,926,500 -0.12(-0.16%)
Feb 26, 2003 78.45 79.05 77.30 77.40 8,587,000 -1.67(-2.11%)
Feb 25, 2003 77.90 79.37 76.90 79.07 7,675,900 +0.51(+0.65%)
Feb 24, 2003 79.70 79.99 78.56 78.56 6,874,700 -1.39(-1.74%)
Feb 21, 2003 79.49 80.00 78.16 79.95 7,453,900 +0.80(+1.01%)
Feb 20, 2003 79.57 80.05 78.71 79.15 6,285,100 -0.36(-0.45%)
Feb 19, 2003 79.08 79.70 78.82 79.51 5,440,300 +0.18(+0.23%)
Feb 18, 2003 78.02 79.50 77.91 79.33 7,791,200 +1.88(+2.43%)
Feb 14, 2003 76.40 77.45 75.35 77.45 8,299,500 +1.59(+2.10%)
Feb 13, 2003 76.10 76.35 74.31 75.86 11,218,400 -0.64(-0.84%)
Feb 12, 2003 77.50 78.09 76.50 76.50 5,609,200 -0.89(-1.15%)
Feb 11, 2003 78.30 78.97 77.31 77.39 8,598,200 -0.52(-0.67%)
Feb 10, 2003 77.10 78.02 76.45 77.91 7,949,100 +0.81(+1.05%)
Feb 07, 2003 77.97 78.15 76.61 77.10 8,296,400 -0.41(-0.53%)
Feb 06, 2003 77.11 78.20 76.51 77.51 7,755,200 +0.25(+0.32%)
Feb 05, 2003 77.85 78.90 76.87 77.26 7,427,200 +0.17(+0.22%)
Feb 04, 2003 78.18 78.18 76.25 77.09 7,216,200 -1.09(-1.39%)
Feb 03, 2003 78.20 78.87 77.75 78.18 6,683,500 -0.02(-0.03%)
Jan 31, 2003 77.70 78.34 77.02 78.20 9,744,100 -0.10(-0.13%)
Jan 30, 2003 81.30 81.30 78.30 78.30 7,349,500 -2.02(-2.51%)
Jan 29, 2003 79.50 80.70 78.57 80.32 7,755,000 +0.21(+0.26%)
Jan 28, 2003 78.50 80.47 78.36 80.11 8,017,400 +1.69(+2.16%)
Jan 27, 2003 77.99 79.50 77.61 78.42 9,307,800 -0.57(-0.72%)
Jan 24, 2003 80.60 81.50 78.82 78.99 7,748,000 -2.06(-2.54%)
Jan 23, 2003 80.15 81.36 79.80 81.05 8,371,400 +1.35(+1.69%)
Jan 22, 2003 80.00 80.77 79.39 79.70 9,432,400 -0.84(-1.04%)
Jan 21, 2003 81.30 81.85 80.50 80.54 8,926,900 -0.76(-0.93%)
Jan 17, 2003 83.74 83.74 81.18 81.30 17,331,200 -4.75(-5.52%)
Jan 16, 2003 87.40 87.71 85.38 86.05 9,904,300 -1.54(-1.76%)
Jan 15, 2003 88.58 88.65 86.95 87.59 8,146,600 -0.99(-1.12%)
Jan 14, 2003 87.23 88.59 87.22 88.58 7,569,100 +1.07(+1.22%)
Jan 13, 2003 88.31 88.95 87.35 87.51 10,499,000 -0.17(-0.19%)
Jan 10, 2003 85.85 88.04 85.70 87.68 9,955,400 +0.68(+0.78%)
Jan 09, 2003 84.75 87.02 84.75 87.00 10,711,600 +2.81(+3.34%)
Jan 08, 2003 85.55 85.69 84.07 84.19 9,508,800 -1.81(-2.10%)
Jan 07, 2003 83.95 86.18 83.75 86.00 11,906,900 +2.41(+2.88%)
Jan 06, 2003 81.90 84.80 81.81 83.59 7,921,300 +1.94(+2.38%)
Jan 03, 2003 80.70 81.65 80.21 81.65 5,962,300 +1.08(+1.34%)
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.