International Business Machines (NY: IBM )

151.28 USD +0.74 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 87.45 88.68 87.45 88.04 6,184,200 +0.68(+0.78%)
May 29, 2003 87.57 88.59 87.20 87.36 6,898,900 -0.21(-0.24%)
May 28, 2003 87.60 88.70 87.40 87.57 6,539,900 -0.12(-0.14%)
May 27, 2003 84.51 87.90 84.51 87.69 7,163,400 +2.43(+2.85%)
May 23, 2003 85.75 85.95 85.10 85.26 5,187,200 -0.82(-0.95%)
May 22, 2003 86.25 86.80 85.80 86.08 6,277,300 -0.10(-0.12%)
May 21, 2003 85.77 86.18 85.08 86.18 6,741,000 +0.41(+0.48%)
May 20, 2003 86.58 87.24 84.89 85.77 7,331,900 -0.68(-0.79%)
May 19, 2003 88.05 88.47 86.41 86.45 7,298,400 -2.54(-2.85%)
May 16, 2003 89.67 89.89 88.95 88.99 6,831,600 -0.91(-1.01%)
May 15, 2003 89.50 89.96 89.00 89.90 7,102,900 +1.20(+1.35%)
May 14, 2003 90.00 90.40 88.30 88.70 7,752,200 -1.28(-1.42%)
May 13, 2003 88.78 90.10 88.56 89.98 8,668,300 +0.98(+1.10%)
May 12, 2003 87.55 89.26 87.10 89.00 8,445,700 +1.45(+1.66%)
May 09, 2003 86.90 87.70 86.40 87.55 6,222,600 +1.50(+1.74%)
May 08, 2003 86.37 86.78 85.75 86.05 7,188,200 -0.63(-0.73%)
May 07, 2003 86.95 87.81 86.50 86.68 6,754,600 -0.83(-0.95%)
May 06, 2003 86.30 88.34 86.00 87.51 7,459,600 +0.99(+1.14%)
May 05, 2003 87.20 88.00 86.52 86.52 7,632,500 -1.05(-1.20%)
May 02, 2003 84.45 87.57 84.45 87.57 8,381,900 +1.68(+1.96%)
May 01, 2003 85.30 86.23 84.47 85.89 7,485,700 +0.99(+1.17%)
Apr 30, 2003 85.66 85.67 84.68 84.90 8,444,900 -0.76(-0.89%)
Apr 29, 2003 85.34 86.49 84.97 85.66 8,682,900 +0.54(+0.63%)
Apr 28, 2003 84.05 85.50 83.62 85.12 6,363,600 +1.24(+1.48%)
Apr 25, 2003 85.21 85.28 83.86 83.88 6,790,700 -1.32(-1.55%)
Apr 24, 2003 84.65 85.70 84.63 85.20 5,943,500 -0.55(-0.64%)
Apr 23, 2003 85.24 85.97 84.96 85.75 7,084,500 +0.12(+0.14%)
Apr 22, 2003 83.36 86.06 82.60 85.63 9,542,600 +2.27(+2.72%)
Apr 21, 2003 84.40 84.51 83.10 83.36 6,703,400 -0.90(-1.07%)
Apr 17, 2003 81.89 84.40 81.89 84.26 8,802,100 +1.38(+1.67%)
Apr 16, 2003 83.38 84.40 82.74 82.88 10,790,700 +0.09(+0.11%)
Apr 15, 2003 80.07 82.85 79.71 82.79 13,613,500 +2.72(+3.40%)
Apr 14, 2003 78.50 80.07 78.16 80.07 9,006,000 +1.32(+1.68%)
Apr 11, 2003 80.10 81.29 78.45 78.75 7,573,500 -0.26(-0.33%)
Apr 10, 2003 79.10 79.25 78.13 79.01 6,880,100 +0.30(+0.38%)
Apr 09, 2003 79.70 80.74 78.63 78.71 8,543,200 -1.36(-1.70%)
Apr 08, 2003 80.62 80.70 78.47 80.07 8,057,600 -0.40(-0.50%)
Apr 07, 2003 82.60 82.90 80.25 80.47 8,881,400 -0.32(-0.40%)
Apr 04, 2003 82.35 82.55 80.04 80.79 8,985,000 -1.12(-1.37%)
Apr 03, 2003 82.32 83.48 81.71 81.91 9,623,600 +0.45(+0.55%)
Apr 02, 2003 79.90 81.97 79.90 81.46 9,700,100 +2.73(+3.47%)
Apr 01, 2003 78.50 79.56 78.12 78.73 7,861,400 +0.30(+0.38%)
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%)
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.