Skip to main content

International Business Machines (NY: IBM )

190.99 +0.19 (+0.10%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 51.70 51.73 50.95 51.20 12,174,964 -0.65(-1.25%)
Sep 29, 2003 51.73 52.27 51.63 51.85 9,874,269 +0.23(+0.45%)
Sep 26, 2003 51.82 52.25 51.59 51.61 8,791,812 -0.21(-0.40%)
Sep 25, 2003 51.82 52.73 51.70 51.82 11,362,000 +0.01(+0.01%)
Sep 24, 2003 52.79 53.22 51.78 51.82 13,070,570 -1.12(-2.12%)
Sep 23, 2003 53.03 53.38 52.49 52.94 13,690,644 -0.03(-0.05%)
Sep 22, 2003 53.46 53.46 52.69 52.97 12,599,216 -1.10(-2.03%)
Sep 19, 2003 53.58 54.18 53.21 54.07 16,239,438 +0.74(+1.39%)
Sep 18, 2003 52.53 53.57 52.43 53.32 14,386,805 +0.79(+1.51%)
Sep 17, 2003 52.40 53.29 52.28 52.53 15,677,161 +0.20(+0.38%)
Sep 16, 2003 51.29 52.40 51.29 52.33 13,623,185 +1.04(+2.03%)
Sep 15, 2003 51.99 52.14 51.23 51.29 12,604,047 -0.12(-0.24%)
Sep 12, 2003 50.77 51.59 50.54 51.41 12,438,073 +0.45(+0.89%)
Sep 11, 2003 50.28 51.25 50.08 50.96 16,827,768 +0.05(+0.09%)
Sep 10, 2003 51.58 51.59 50.78 50.91 12,633,722 -0.92(-1.77%)
Sep 09, 2003 51.70 52.15 51.54 51.83 13,979,288 +0.19(+0.36%)
Sep 08, 2003 51.27 51.97 51.21 51.64 15,895,930 +1.25(+2.47%)
Sep 05, 2003 50.43 51.16 50.28 50.40 13,624,048 -0.56(-1.09%)
Sep 04, 2003 50.04 51.17 49.67 50.95 17,061,718 +0.92(+1.83%)
Sep 03, 2003 49.99 50.60 49.85 50.04 18,694,894 +0.33(+0.66%)
Sep 02, 2003 47.76 49.82 47.70 49.71 21,404,830 +2.17(+4.57%)
Aug 29, 2003 47.50 47.59 47.27 47.53 7,285,447 +0.06(+0.13%)
Aug 28, 2003 47.53 47.72 47.10 47.47 9,517,303 -0.06(-0.12%)
Aug 27, 2003 47.53 47.84 47.47 47.53 6,614,994 -0.29(-0.61%)
Aug 26, 2003 47.33 47.84 47.10 47.82 9,609,262 +0.31(+0.66%)
Aug 25, 2003 48.02 48.12 47.38 47.50 8,886,876 -0.59(-1.22%)
Aug 22, 2003 48.83 49.10 48.08 48.09 12,827,474 +0.07(+0.14%)
Aug 21, 2003 48.33 48.60 48.02 48.02 8,946,054 -0.12(-0.24%)
Aug 20, 2003 47.53 48.29 47.53 48.14 8,333,053 +0.12(+0.24%)
Aug 19, 2003 48.17 48.58 47.85 48.02 10,900,998 -0.39(-0.80%)
Aug 18, 2003 47.56 48.50 47.47 48.41 11,813,512 +1.00(+2.12%)
Aug 15, 2003 47.41 47.52 47.06 47.41 6,251,817 +0.13(+0.28%)
Aug 14, 2003 46.95 47.38 46.77 47.27 7,872,051 +0.21(+0.44%)
Aug 13, 2003 47.33 47.64 46.70 47.06 8,865,310 -0.18(-0.38%)
Aug 12, 2003 47.21 47.26 46.75 47.24 7,995,411 +0.28(+0.60%)
Aug 11, 2003 46.87 47.24 46.53 46.96 7,351,872 +0.08(+0.17%)
Aug 08, 2003 46.98 47.10 46.57 46.88 7,960,214 +0.11(+0.24%)
Aug 07, 2003 46.19 46.84 46.01 46.77 9,141,531 +0.54(+1.18%)
Aug 06, 2003 46.19 46.76 45.63 46.22 12,891,828 -0.06(-0.13%)
Aug 05, 2003 47.02 47.14 46.25 46.28 12,108,367 -0.74(-1.58%)
Aug 04, 2003 46.80 47.16 46.40 47.02 10,158,599 -0.08(-0.17%)
Aug 01, 2003 47.04 47.10 46.40 47.10 11,172,043 +0.01(+0.02%)
Jul 31, 2003 47.41 47.84 47.01 47.09 13,889,227 +0.17(+0.36%)
Jul 30, 2003 47.79 47.79 46.70 46.92 11,481,218 -0.49(-1.03%)
Jul 29, 2003 47.85 48.04 47.30 47.41 12,564,883 -0.43(-0.90%)
Jul 28, 2003 48.50 48.51 47.55 47.84 11,082,500 -0.59(-1.21%)
Jul 25, 2003 47.30 48.54 47.28 48.43 10,705,003 +1.18(+2.50%)
Jul 24, 2003 48.08 48.10 47.24 47.24 10,108,738 -0.46(-0.96%)
Jul 23, 2003 47.53 47.97 47.37 47.70 9,190,357 +0.26(+0.55%)
Jul 22, 2003 47.82 48.26 47.25 47.44 15,086,589 -0.38(-0.79%)
Jul 21, 2003 48.22 48.36 47.65 47.82 12,139,422 -0.71(-1.46%)
Jul 18, 2003 48.60 48.70 48.23 48.52 14,781,038 +0.23(+0.47%)
Jul 17, 2003 47.93 48.65 47.82 48.30 23,318,712 -1.98(-3.93%)
Jul 16, 2003 50.43 50.44 49.76 50.28 15,247,560 +0.17(+0.35%)
Jul 15, 2003 49.93 50.43 49.74 50.10 13,647,857 +0.59(+1.19%)
Jul 14, 2003 49.85 50.18 49.51 49.51 11,137,192 +0.31(+0.62%)
Jul 11, 2003 48.74 49.43 48.51 49.20 7,823,743 +0.50(+1.02%)
Jul 10, 2003 49.27 49.39 48.38 48.70 12,955,664 -0.83(-1.68%)
Jul 09, 2003 49.90 50.05 49.18 49.54 11,576,282 -0.45(-0.90%)
Jul 08, 2003 49.90 50.28 49.38 49.99 10,134,272 +0.09(+0.19%)
Jul 07, 2003 49.15 50.11 49.12 49.90 13,138,029 +1.24(+2.55%)
Jul 03, 2003 48.83 49.09 48.39 48.66 5,192,307 -0.46(-0.93%)
Jul 02, 2003 48.66 49.20 48.54 49.12 10,368,569 +0.67(+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.