International Business Machines (NY: IBM )

144.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 89.20 89.25 87.90 88.33 7,056,700 -1.12(-1.25%)
Sep 29, 2003 89.25 90.18 89.07 89.45 5,723,200 +0.40(+0.45%)
Sep 26, 2003 89.41 90.14 89.00 89.05 5,095,800 -0.36(-0.40%)
Sep 25, 2003 89.40 90.97 89.20 89.41 6,585,500 +0.01(+0.01%)
Sep 24, 2003 91.08 91.82 89.33 89.40 7,575,800 -1.94(-2.12%)
Sep 23, 2003 91.50 92.09 90.56 91.34 7,935,200 -0.05(-0.05%)
Sep 22, 2003 92.24 92.24 90.90 91.39 7,302,600 -1.89(-2.03%)
Sep 19, 2003 92.45 93.47 91.80 93.28 9,412,500 +1.28(+1.39%)
Sep 18, 2003 90.63 92.43 90.46 92.00 8,338,700 +1.37(+1.51%)
Sep 17, 2003 90.40 91.94 90.20 90.63 9,086,600 +0.34(+0.38%)
Sep 16, 2003 88.49 90.41 88.49 90.29 7,896,100 +1.80(+2.03%)
Sep 15, 2003 89.70 89.96 88.39 88.49 7,305,400 -0.21(-0.24%)
Sep 12, 2003 87.60 89.01 87.20 88.70 7,209,200 +0.78(+0.89%)
Sep 11, 2003 86.75 88.42 86.40 87.92 9,753,500 +0.08(+0.09%)
Sep 10, 2003 88.99 89.00 87.61 87.84 7,322,600 -1.58(-1.77%)
Sep 09, 2003 89.20 89.97 88.93 89.42 8,102,500 +0.32(+0.36%)
Sep 08, 2003 88.45 89.66 88.35 89.10 9,213,400 +2.15(+2.47%)
Sep 05, 2003 87.00 88.26 86.75 86.95 7,896,600 -0.96(-1.09%)
Sep 04, 2003 86.33 88.29 85.69 87.91 9,889,100 +1.58(+1.83%)
Sep 03, 2003 86.24 87.30 86.00 86.33 10,835,700 +0.57(+0.66%)
Sep 02, 2003 82.40 85.96 82.30 85.76 12,406,400 +3.75(+4.57%)
Aug 29, 2003 81.95 82.11 81.56 82.01 4,222,700 +0.11(+0.13%)
Aug 28, 2003 82.00 82.34 81.27 81.90 5,516,300 -0.10(-0.12%)
Aug 27, 2003 82.00 82.53 81.90 82.00 3,834,100 -0.50(-0.61%)
Aug 26, 2003 81.65 82.54 81.27 82.50 5,569,600 +0.54(+0.66%)
Aug 25, 2003 82.85 83.03 81.75 81.96 5,150,900 -1.01(-1.22%)
Aug 22, 2003 84.25 84.72 82.96 82.97 7,434,900 +0.12(+0.14%)
Aug 21, 2003 83.39 83.85 82.85 82.85 5,185,200 -0.20(-0.24%)
Aug 20, 2003 82.00 83.31 82.00 83.05 4,829,900 +0.20(+0.24%)
Aug 19, 2003 83.10 83.81 82.56 82.85 6,318,300 -0.67(-0.80%)
Aug 18, 2003 82.05 83.68 81.90 83.52 6,847,200 +1.73(+2.12%)
Aug 15, 2003 81.80 81.98 81.20 81.79 3,623,600 +0.23(+0.28%)
Aug 14, 2003 81.00 81.75 80.69 81.56 4,562,700 +0.36(+0.44%)
Aug 13, 2003 81.65 82.19 80.58 81.20 5,138,400 -0.31(-0.38%)
Aug 12, 2003 81.45 81.54 80.65 81.51 4,634,200 +0.49(+0.60%)
Aug 11, 2003 80.87 81.50 80.28 81.02 4,261,200 +0.14(+0.17%)
Aug 08, 2003 81.05 81.27 80.35 80.88 4,613,800 +0.19(+0.24%)
Aug 07, 2003 79.69 80.82 79.38 80.69 5,298,500 +0.94(+1.18%)
Aug 06, 2003 79.70 80.68 78.73 79.75 7,472,200 -0.10(-0.13%)
Aug 05, 2003 81.13 81.33 79.80 79.85 7,018,100 -1.28(-1.58%)
Aug 04, 2003 80.75 81.36 80.06 81.13 5,888,000 -0.14(-0.17%)
Aug 01, 2003 81.15 81.27 80.05 81.27 6,475,400 +0.02(+0.02%)
Jul 31, 2003 81.80 82.54 81.10 81.25 8,050,300 +0.29(+0.36%)
Jul 30, 2003 82.45 82.45 80.58 80.96 6,654,600 -0.84(-1.03%)
Jul 29, 2003 82.55 82.88 81.60 81.80 7,282,700 -0.74(-0.90%)
Jul 28, 2003 83.67 83.70 82.04 82.54 6,423,500 -1.01(-1.21%)
Jul 25, 2003 81.60 83.74 81.57 83.55 6,204,700 +2.04(+2.50%)
Jul 24, 2003 82.95 82.99 81.51 81.51 5,859,100 -0.79(-0.96%)
Jul 23, 2003 82.00 82.77 81.73 82.30 5,326,800 +0.45(+0.55%)
Jul 22, 2003 82.50 83.26 81.52 81.85 8,744,300 -0.65(-0.79%)
Jul 21, 2003 83.20 83.43 82.21 82.50 7,036,100 -1.22(-1.46%)
Jul 18, 2003 83.85 84.02 83.21 83.72 8,567,200 +0.39(+0.47%)
Jul 17, 2003 82.70 83.94 82.50 83.33 13,515,700 -3.41(-3.93%)
Jul 16, 2003 87.00 87.03 85.85 86.74 8,837,600 +0.30(+0.35%)
Jul 15, 2003 86.15 87.00 85.82 86.44 7,910,400 +1.02(+1.19%)
Jul 14, 2003 86.00 86.58 85.42 85.42 6,455,200 +0.53(+0.62%)
Jul 11, 2003 84.10 85.28 83.70 84.89 4,534,700 +0.86(+1.02%)
Jul 10, 2003 85.00 85.22 83.47 84.03 7,509,200 -1.44(-1.68%)
Jul 09, 2003 86.10 86.35 84.85 85.47 6,709,700 -0.78(-0.90%)
Jul 08, 2003 86.09 86.75 85.19 86.25 5,873,900 +0.16(+0.19%)
Jul 07, 2003 84.80 86.45 84.74 86.09 7,614,900 +2.14(+2.55%)
Jul 03, 2003 84.25 84.69 83.48 83.95 3,009,500 -0.79(-0.93%)
Jul 02, 2003 83.95 84.89 83.75 84.74 6,009,700 +1.15(+1.38%)
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.