Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 57.15 57.33 57.09 57.14 4,819,123 +0.16(+0.28%)
Dec 30, 2004 56.86 57.38 56.84 56.98 6,577,555 +0.07(+0.12%)
Dec 29, 2004 56.69 57.07 56.69 56.91 5,687,124 -0.07(-0.12%)
Dec 28, 2004 56.45 57.12 56.44 56.98 7,481,615 +0.46(+0.82%)
Dec 27, 2004 56.62 56.78 56.44 56.51 5,629,499 -0.13(-0.23%)
Dec 23, 2004 56.51 56.80 56.51 56.64 6,194,882 +0.06(+0.11%)
Dec 22, 2004 56.42 56.79 56.39 56.58 8,540,435 +0.34(+0.61%)
Dec 21, 2004 55.98 56.31 55.94 56.23 8,353,584 +0.27(+0.49%)
Dec 20, 2004 55.85 56.55 55.85 55.96 8,229,535 +0.20(+0.36%)
Dec 17, 2004 56.22 56.80 55.76 55.76 15,274,302 -0.72(-1.28%)
Dec 16, 2004 56.11 56.89 56.11 56.48 9,765,402 +0.07(+0.12%)
Dec 15, 2004 56.18 56.63 56.11 56.41 6,753,708 +0.01(+0.02%)
Dec 14, 2004 55.82 56.63 55.81 56.40 7,752,143 +0.50(+0.89%)
Dec 13, 2004 56.13 56.34 55.69 55.90 8,280,604 -0.13(-0.23%)
Dec 10, 2004 55.70 56.80 55.70 56.03 7,226,097 -0.49(-0.86%)
Dec 09, 2004 55.76 56.57 55.47 56.52 9,857,878 +0.50(+0.89%)
Dec 08, 2004 55.89 56.42 55.51 56.02 9,162,580 +0.32(+0.57%)
Dec 07, 2004 56.63 56.95 55.64 55.70 11,174,976 -0.91(-1.61%)
Dec 06, 2004 56.15 56.74 56.02 56.61 9,080,283 +0.34(+0.61%)
Dec 03, 2004 55.96 56.59 55.96 56.27 12,123,377 +0.77(+1.38%)
Dec 02, 2004 55.44 56.09 55.35 55.50 8,889,292 -0.07(-0.13%)
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.