Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 52.33 52.44 52.05 52.34 8,369,996 +0.03(+0.05%)
Dec 30, 2003 52.67 52.80 52.16 52.31 7,088,883 -0.50(-0.95%)
Dec 29, 2003 52.58 52.93 52.54 52.81 7,142,890 +0.35(+0.67%)
Dec 26, 2003 52.17 52.52 52.13 52.46 2,494,053 +0.36(+0.68%)
Dec 24, 2003 52.41 52.41 52.06 52.11 3,117,345 -0.29(-0.56%)
Dec 23, 2003 52.56 52.77 52.15 52.40 6,510,921 -0.34(-0.64%)
Dec 22, 2003 52.43 52.80 52.40 52.74 7,670,917 +0.14(+0.27%)
Dec 19, 2003 52.65 52.66 52.33 52.60 12,555,260 +0.23(+0.44%)
Dec 18, 2003 52.52 52.74 52.24 52.37 12,171,191 -0.38(-0.72%)
Dec 17, 2003 53.00 53.01 52.44 52.75 10,717,965 -0.33(-0.62%)
Dec 16, 2003 52.02 53.15 51.89 53.07 13,282,315 +1.06(+2.03%)
Dec 15, 2003 52.76 53.07 52.00 52.02 10,561,434 -0.34(-0.65%)
Dec 12, 2003 52.35 52.61 52.09 52.36 8,994,882 +0.18(+0.34%)
Dec 11, 2003 51.93 52.50 51.91 52.18 11,354,006 +0.38(+0.73%)
Dec 10, 2003 51.22 52.37 51.19 51.80 12,639,369 +0.62(+1.21%)
Dec 09, 2003 51.48 52.05 51.17 51.18 12,344,544 -0.32(-0.62%)
Dec 08, 2003 51.12 51.66 51.12 51.50 9,459,163 +0.32(+0.62%)
Dec 05, 2003 51.56 51.56 51.11 51.19 10,408,975 -0.44(-0.85%)
Dec 04, 2003 50.86 51.64 50.84 51.63 9,491,744 +0.63(+1.24%)
Dec 03, 2003 51.48 51.64 51.00 51.00 10,924,962 -0.25(-0.50%)
Dec 02, 2003 51.15 51.66 51.12 51.25 9,016,130 -0.15(-0.29%)
Dec 01, 2003 51.34 51.59 51.10 51.40 9,269,520 +0.27(+0.52%)
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%)
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.