Skip to main content

International Business Machines (NY: IBM )

213.89 -1.05 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 54.67 54.99 54.27 54.50 8,348,924 -0.16(-0.30%)
Feb 26, 2004 54.37 54.93 54.36 54.66 7,022,127 +0.14(+0.26%)
Feb 25, 2004 54.50 54.83 54.35 54.52 5,954,031 -0.14(-0.26%)
Feb 24, 2004 53.76 55.04 53.76 54.66 12,409,707 +0.47(+0.86%)
Feb 23, 2004 55.01 55.07 53.91 54.19 11,738,251 -0.76(-1.39%)
Feb 20, 2004 55.68 55.68 54.89 54.96 10,075,726 -0.28(-0.50%)
Feb 19, 2004 55.58 56.04 55.07 55.23 9,645,443 -0.35(-0.63%)
Feb 18, 2004 56.08 56.34 55.43 55.58 8,553,088 -0.54(-0.96%)
Feb 17, 2004 56.47 56.47 56.09 56.12 6,959,621 -0.19(-0.34%)
Feb 13, 2004 55.97 56.53 55.95 56.31 6,307,997 +0.23(+0.41%)
Feb 12, 2004 56.51 56.64 56.08 56.08 6,394,939 -0.37(-0.66%)
Feb 11, 2004 56.02 56.65 55.80 56.45 9,749,029 +0.20(+0.35%)
Feb 10, 2004 55.60 56.46 55.58 56.25 7,184,679 +0.37(+0.67%)
Feb 09, 2004 56.08 56.16 55.68 55.88 6,626,726 +0.01(+0.01%)
Feb 06, 2004 55.82 56.05 55.49 55.88 9,768,861 +0.05(+0.08%)
Feb 05, 2004 56.47 56.53 55.49 55.83 10,580,026 -0.75(-1.33%)
Feb 04, 2004 56.12 56.72 56.08 56.58 14,851,878 +0.11(+0.19%)
Feb 03, 2004 55.91 56.47 55.88 56.47 9,923,622 +0.34(+0.61%)
Feb 02, 2004 55.99 56.44 55.63 56.13 10,978,437 +0.09(+0.16%)
Jan 30, 2004 55.36 56.10 55.25 56.04 10,867,945 +0.69(+1.24%)
Jan 29, 2004 55.40 55.68 54.53 55.35 11,761,979 +0.36(+0.65%)
Jan 28, 2004 55.99 56.15 54.94 54.99 11,597,657 -0.80(-1.44%)
Jan 27, 2004 56.14 56.29 55.74 55.80 9,465,007 -0.59(-1.05%)
Jan 26, 2004 55.29 56.39 55.10 56.39 10,959,668 +1.10(+1.99%)
Jan 23, 2004 55.24 55.46 54.84 55.29 9,356,285 +0.22(+0.40%)
Jan 22, 2004 55.25 55.44 54.96 55.07 7,740,860 -0.11(-0.19%)
Jan 21, 2004 54.91 55.37 54.58 55.18 12,304,703 +0.34(+0.62%)
Jan 20, 2004 54.22 55.03 54.06 54.84 16,441,272 +1.01(+1.87%)
Jan 16, 2004 53.65 53.85 53.49 53.83 16,471,197 +0.73(+1.38%)
Jan 15, 2004 53.69 54.02 52.83 53.10 35,081,420 +2.10(+4.11%)
Jan 14, 2004 50.77 51.09 50.69 51.00 9,747,967 +0.34(+0.68%)
Jan 13, 2004 51.65 51.68 50.27 50.66 15,657,554 -1.04(-2.02%)
Jan 12, 2004 51.51 52.04 51.51 51.70 9,084,480 +0.19(+0.37%)
Jan 09, 2004 51.82 52.15 51.39 51.51 14,043,369 -1.03(-1.97%)
Jan 08, 2004 52.64 52.64 51.97 52.54 10,942,669 +0.15(+0.28%)
Jan 07, 2004 52.60 52.74 52.22 52.40 8,725,379 -0.16(-0.30%)
Jan 06, 2004 52.07 52.63 52.04 52.55 7,755,734 +0.01(+0.01%)
Jan 05, 2004 51.96 52.57 51.96 52.55 9,342,827 +0.85(+1.64%)
Jan 02, 2004 52.44 52.55 51.50 51.70 9,434,019 -0.64(-1.22%)
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%)
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.