International Business Machines (NY: IBM )

144.68 USD +0.51 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 86.45 87.40 86.39 87.07 3,508,500 +0.30(+0.35%)
Jul 29, 2004 86.25 87.22 86.23 86.77 4,232,300 +0.92(+1.07%)
Jul 28, 2004 85.88 86.28 84.88 85.85 6,566,200 -0.03(-0.03%)
Jul 27, 2004 85.60 86.30 85.45 85.88 4,098,500 +0.79(+0.93%)
Jul 26, 2004 84.85 85.58 84.51 85.09 4,517,500 +0.24(+0.28%)
Jul 23, 2004 85.70 86.06 84.50 84.85 4,309,400 -1.21(-1.41%)
Jul 22, 2004 85.00 86.40 84.68 86.06 5,972,600 +0.76(+0.89%)
Jul 21, 2004 86.75 87.11 85.30 85.30 5,534,000 -1.06(-1.23%)
Jul 20, 2004 85.63 86.49 85.30 86.36 5,651,300 +1.06(+1.24%)
Jul 19, 2004 84.50 85.85 84.40 85.30 6,596,000 +1.02(+1.21%)
Jul 16, 2004 86.05 86.48 84.28 84.28 10,441,400 +0.26(+0.31%)
Jul 15, 2004 84.13 84.63 83.61 84.02 7,086,500 -0.11(-0.13%)
Jul 14, 2004 84.84 85.24 83.78 84.13 6,298,600 -1.12(-1.31%)
Jul 13, 2004 85.90 86.09 85.20 85.25 6,001,000 +1.15(+1.37%)
Jul 12, 2004 84.00 85.25 83.42 84.10 6,009,200 +0.21(+0.25%)
Jul 09, 2004 84.40 84.50 83.51 83.89 6,595,200 +0.24(+0.29%)
Jul 08, 2004 85.00 85.01 83.58 83.65 7,529,000 -1.70(-1.99%)
Jul 07, 2004 85.30 85.94 85.05 85.35 5,677,300 -0.35(-0.41%)
Jul 06, 2004 86.50 86.73 85.13 85.70 6,408,100 -1.34(-1.54%)
Jul 02, 2004 87.45 87.55 86.60 87.04 2,874,500 -0.46(-0.53%)
Jul 01, 2004 88.28 88.44 86.57 87.50 5,093,900 -0.65(-0.74%)
Jun 30, 2004 88.30 88.50 87.70 88.15 4,724,000 -0.14(-0.16%)
Jun 29, 2004 88.35 88.49 87.90 88.29 4,394,800 -0.42(-0.47%)
Jun 28, 2004 89.71 89.90 88.36 88.71 4,423,200 -0.84(-0.94%)
Jun 25, 2004 89.95 90.23 88.94 89.55 5,604,700 -0.44(-0.49%)
Jun 24, 2004 90.28 90.92 89.84 89.99 4,069,400 -0.80(-0.88%)
Jun 23, 2004 90.10 90.84 89.84 90.79 4,354,700 +0.77(+0.86%)
Jun 22, 2004 89.28 90.24 89.13 90.02 4,149,300 +0.53(+0.59%)
Jun 21, 2004 90.40 90.43 89.31 89.49 3,843,400 -0.57(-0.63%)
Jun 18, 2004 90.20 90.80 89.90 90.06 6,470,800 -0.38(-0.42%)
Jun 17, 2004 90.50 90.56 90.07 90.44 4,180,200 +0.06(+0.07%)
Jun 16, 2004 90.25 90.93 90.09 90.38 3,145,700 -0.16(-0.18%)
Jun 15, 2004 90.49 91.21 90.23 90.54 4,508,300 +0.47(+0.52%)
Jun 14, 2004 90.05 90.58 89.62 90.07 4,121,400 -0.39(-0.43%)
Jun 10, 2004 90.23 90.75 89.89 90.46 3,468,700 +0.37(+0.41%)
Jun 09, 2004 89.90 90.55 89.81 90.09 5,233,400 +0.05(+0.06%)
Jun 08, 2004 88.64 90.50 88.40 90.04 5,400,300 +1.40(+1.58%)
Jun 07, 2004 88.75 88.99 88.01 88.64 4,264,500 +1.08(+1.23%)
Jun 04, 2004 87.95 88.49 87.50 87.56 3,803,400 +0.21(+0.24%)
Jun 03, 2004 87.85 88.10 87.35 87.35 3,011,500 -0.63(-0.72%)
Jun 02, 2004 88.64 88.64 87.89 87.98 3,912,600 -0.14(-0.16%)
Jun 01, 2004 88.00 88.48 87.30 88.12 4,884,300 -0.47(-0.53%)
May 28, 2004 88.48 88.85 88.25 88.59 3,203,800 +0.00(+0.00%)
May 27, 2004 88.75 89.08 87.98 88.59 4,094,600 +0.24(+0.27%)
May 26, 2004 88.64 88.85 88.04 88.35 4,308,200 -0.35(-0.39%)
May 25, 2004 86.75 88.92 86.55 88.70 5,358,100 +1.60(+1.84%)
May 24, 2004 87.75 87.84 86.55 87.10 3,778,100 -0.03(-0.03%)
May 21, 2004 87.59 88.18 86.91 87.13 5,130,000 -0.29(-0.33%)
May 20, 2004 87.06 87.95 87.05 87.42 4,031,500 +0.37(+0.43%)
May 19, 2004 87.40 88.88 86.50 87.05 7,431,800 +0.99(+1.15%)
May 18, 2004 86.08 86.49 86.00 86.06 4,401,100 +0.53(+0.62%)
May 17, 2004 85.30 86.03 85.15 85.53 5,700,000 -0.88(-1.02%)
May 14, 2004 86.65 87.35 86.07 86.41 5,197,800 -0.78(-0.89%)
May 13, 2004 86.79 87.41 86.26 87.19 4,708,400 +0.38(+0.44%)
May 12, 2004 87.25 87.25 85.12 86.81 8,445,800 -0.32(-0.37%)
May 11, 2004 87.20 88.15 86.82 87.13 6,575,000 +0.25(+0.29%)
May 10, 2004 87.60 88.10 86.37 86.88 6,692,400 -1.31(-1.49%)
May 07, 2004 87.75 89.40 87.62 88.19 5,407,400 -0.17(-0.19%)
May 06, 2004 88.10 89.10 87.59 88.36 4,319,100 -0.60(-0.67%)
May 05, 2004 89.75 89.75 88.51 88.96 4,402,300 -0.04(-0.04%)
May 04, 2004 88.02 89.74 88.00 89.00 5,451,800 +0.98(+1.11%)
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.