Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 56.81 57.57 56.71 57.51 10,589,235 +0.71(+1.24%)
Jan 29, 2004 56.86 57.15 55.96 56.81 11,460,342 +0.37(+0.65%)
Jan 28, 2004 57.47 57.62 56.38 56.44 11,300,234 -0.82(-1.44%)
Jan 27, 2004 57.61 57.77 57.21 57.27 9,222,276 -0.61(-1.05%)
Jan 26, 2004 56.74 57.87 56.55 57.87 10,678,606 +1.13(+1.99%)
Jan 23, 2004 56.70 56.92 56.28 56.74 9,116,342 +0.23(+0.40%)
Jan 22, 2004 56.71 56.89 56.41 56.52 7,542,345 -0.11(-0.19%)
Jan 21, 2004 56.36 56.82 56.01 56.63 11,989,148 +0.35(+0.62%)
Jan 20, 2004 55.64 56.48 55.49 56.28 16,019,634 +1.03(+1.87%)
Jan 16, 2004 55.06 55.27 54.89 55.25 16,048,792 +0.75(+1.38%)
Jan 15, 2004 55.10 55.44 54.22 54.49 34,181,752 +2.15(+4.11%)
Jan 14, 2004 52.11 52.43 52.02 52.34 9,497,979 +0.35(+0.68%)
Jan 13, 2004 53.01 53.04 51.59 51.99 15,256,014 -1.07(-2.02%)
Jan 12, 2004 52.87 53.41 52.87 53.06 8,851,507 +0.20(+0.37%)
Jan 09, 2004 53.18 53.53 52.74 52.87 13,683,226 -1.06(-1.97%)
Jan 08, 2004 54.03 54.03 53.34 53.93 10,662,043 +0.15(+0.28%)
Jan 07, 2004 53.98 54.12 53.60 53.78 8,501,616 -0.16(-0.30%)
Jan 06, 2004 53.44 54.01 53.41 53.94 7,556,838 +0.01(+0.01%)
Jan 05, 2004 53.32 53.96 53.32 53.93 9,103,230 +0.87(+1.64%)
Jan 02, 2004 53.82 53.93 52.86 53.06 9,192,083 -0.65(-1.22%)
Dec 31, 2003 53.71 53.82 53.42 53.72 8,155,346 +0.03(+0.05%)
Dec 30, 2003 54.06 54.19 53.53 53.69 6,907,088 -0.52(-0.95%)
Dec 29, 2003 53.96 54.33 53.92 54.20 6,959,710 +0.36(+0.67%)
Dec 26, 2003 53.54 53.90 53.50 53.85 2,430,092 +0.37(+0.68%)
Dec 24, 2003 53.79 53.79 53.43 53.48 3,037,400 -0.30(-0.56%)
Dec 23, 2003 53.94 54.16 53.52 53.78 6,343,948 -0.35(-0.64%)
Dec 22, 2003 53.80 54.19 53.78 54.13 7,474,196 +0.14(+0.27%)
Dec 19, 2003 54.04 54.05 53.71 53.98 12,233,279 +0.24(+0.44%)
Dec 18, 2003 53.90 54.12 53.61 53.75 11,859,060 -0.39(-0.72%)
Dec 17, 2003 54.40 54.41 53.82 54.14 10,443,102 -0.34(-0.62%)
Dec 16, 2003 53.39 54.55 53.25 54.47 12,941,689 +1.08(+2.03%)
Dec 15, 2003 54.15 54.47 53.37 53.39 10,290,585 -0.35(-0.65%)
Dec 12, 2003 53.73 54.00 53.46 53.74 8,764,207 +0.18(+0.34%)
Dec 11, 2003 53.30 53.89 53.28 53.56 11,062,832 +0.39(+0.73%)
Dec 10, 2003 52.56 53.75 52.54 53.17 12,315,231 +0.64(+1.21%)
Dec 09, 2003 52.83 53.42 52.52 52.53 12,027,967 -0.33(-0.63%)
Dec 08, 2003 52.47 53.02 52.47 52.86 9,216,582 +0.32(+0.62%)
Dec 05, 2003 52.92 52.92 52.45 52.54 10,142,036 -0.45(-0.85%)
Dec 04, 2003 52.19 53.00 52.18 52.99 9,248,328 +0.65(+1.24%)
Dec 03, 2003 52.83 53.00 52.34 52.34 10,644,790 -0.26(-0.50%)
Dec 02, 2003 52.49 53.02 52.47 52.60 8,784,911 -0.15(-0.29%)
Dec 01, 2003 52.69 52.95 52.44 52.75 9,031,802 +0.27(+0.52%)
Nov 28, 2003 52.11 52.56 51.94 52.48 3,787,908 +0.37(+0.70%)
Nov 26, 2003 52.04 52.22 51.65 52.11 7,154,497 +0.28(+0.54%)
Nov 25, 2003 51.97 52.08 51.74 51.83 7,428,648 -0.13(-0.26%)
Nov 24, 2003 51.60 52.01 51.56 51.97 8,147,238 +0.60(+1.16%)
Nov 21, 2003 51.24 51.50 51.14 51.37 10,240,378 +0.14(+0.27%)
Nov 20, 2003 51.76 52.04 51.23 51.23 8,818,037 -0.59(-1.13%)
Nov 19, 2003 51.19 52.07 51.19 51.82 7,171,405 +0.26(+0.51%)
Nov 18, 2003 52.12 52.27 51.53 51.56 9,117,032 -0.49(-0.95%)
Nov 17, 2003 52.11 52.19 51.60 52.05 8,192,095 -0.26(-0.50%)
Nov 14, 2003 52.76 52.99 52.05 52.31 7,781,473 -0.49(-0.92%)
Nov 13, 2003 52.40 53.02 52.26 52.80 9,105,990 +0.23(+0.44%)
Nov 12, 2003 51.85 52.84 51.76 52.56 10,182,236 +0.77(+1.49%)
Nov 11, 2003 52.16 52.18 51.52 51.79 8,352,549 -0.34(-0.66%)
Nov 10, 2003 51.90 52.44 51.90 52.14 14,405,784 +0.98(+1.91%)
Nov 07, 2003 51.82 51.93 51.16 51.16 9,564,231 -0.63(-1.21%)
Nov 06, 2003 51.20 51.93 50.84 51.78 9,780,067 +0.49(+0.96%)
Nov 05, 2003 51.31 51.52 51.01 51.29 10,863,041 -0.38(-0.73%)
Nov 04, 2003 51.98 52.05 51.50 51.67 8,878,595 -0.31(-0.60%)
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.