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 (%)
Feb 28, 2003 44.63 45.48 44.63 45.18 11,361,482 +0.39(+0.87%)
Feb 27, 2003 45.15 45.55 44.48 44.79 17,126,246 -0.07(-0.15%)
Feb 26, 2003 45.47 45.82 44.80 44.86 14,815,199 -0.97(-2.11%)
Feb 25, 2003 45.15 46.00 44.57 45.83 13,243,273 +0.30(+0.65%)
Feb 24, 2003 46.19 46.36 45.53 45.53 11,860,958 -0.81(-1.74%)
Feb 21, 2003 46.07 46.37 45.30 46.34 12,860,255 +0.46(+1.01%)
Feb 20, 2003 46.12 46.40 45.62 45.88 10,843,718 -0.21(-0.45%)
Feb 19, 2003 45.84 46.19 45.68 46.08 9,386,180 +0.10(+0.23%)
Feb 18, 2003 45.22 46.08 45.16 45.98 13,442,200 +1.09(+2.43%)
Feb 14, 2003 44.28 44.89 43.67 44.89 14,319,173 +0.92(+2.10%)
Feb 13, 2003 44.11 44.25 43.07 43.97 19,355,168 -0.37(-0.84%)
Feb 12, 2003 44.92 45.26 44.34 44.34 9,677,584 -0.52(-1.15%)
Feb 11, 2003 45.38 45.77 44.81 44.86 14,834,522 -0.30(-0.67%)
Feb 10, 2003 44.69 45.22 44.31 45.16 13,714,626 +0.47(+1.05%)
Feb 07, 2003 45.19 45.30 44.40 44.69 14,313,825 -0.24(-0.53%)
Feb 06, 2003 44.69 45.33 44.35 44.93 13,380,089 +0.14(+0.32%)
Feb 05, 2003 45.12 45.73 44.55 44.78 12,814,189 +0.10(+0.22%)
Feb 04, 2003 45.31 45.31 44.20 44.68 12,450,150 -0.63(-1.39%)
Feb 03, 2003 45.33 45.71 45.06 45.31 11,531,079 -0.01(-0.03%)
Jan 31, 2003 45.04 45.41 44.64 45.33 16,811,550 -0.06(-0.13%)
Jan 30, 2003 47.12 47.12 45.38 45.38 12,680,133 -1.17(-2.51%)
Jan 29, 2003 46.08 46.77 45.54 46.55 13,379,744 +0.12(+0.26%)
Jan 28, 2003 45.50 46.64 45.42 46.43 13,832,465 +0.98(+2.16%)
Jan 27, 2003 45.20 46.08 44.98 45.45 16,058,799 -0.33(-0.72%)
Jan 24, 2003 46.72 47.24 45.68 45.78 13,367,667 -1.19(-2.54%)
Jan 23, 2003 46.46 47.16 46.25 46.98 14,443,223 +0.78(+1.69%)
Jan 22, 2003 46.37 46.81 46.02 46.19 16,273,772 -0.49(-1.04%)
Jan 21, 2003 47.12 47.44 46.66 46.68 15,401,630 -0.44(-0.93%)
Jan 17, 2003 48.54 48.54 47.05 47.12 29,901,616 -2.75(-5.52%)
Jan 16, 2003 50.66 50.84 49.49 49.88 17,087,944 -0.89(-1.76%)
Jan 15, 2003 51.34 51.38 50.40 50.77 14,055,374 -0.57(-1.12%)
Jan 14, 2003 50.56 51.35 50.55 51.34 13,059,010 +0.62(+1.22%)
Jan 13, 2003 51.19 51.56 50.63 50.72 18,113,982 -0.10(-0.19%)
Jan 10, 2003 49.76 51.03 49.67 50.82 17,176,106 +0.39(+0.78%)
Jan 09, 2003 49.12 50.44 49.12 50.43 18,480,782 +1.63(+3.34%)
Jan 08, 2003 49.59 49.67 48.73 48.80 16,405,585 -1.05(-2.10%)
Jan 07, 2003 48.66 49.95 48.54 49.85 20,543,040 +1.40(+2.88%)
Jan 06, 2003 47.47 49.15 47.42 48.45 13,666,663 +1.12(+2.38%)
Jan 03, 2003 46.77 47.33 46.49 47.33 10,286,789 +0.63(+1.34%)
Jan 02, 2003 45.67 46.70 45.32 46.70 13,568,665 +1.78(+3.96%)
Dec 31, 2002 44.69 45.48 44.69 44.92 13,580,570 +0.72(+1.64%)
Dec 30, 2002 44.63 44.88 43.82 44.20 13,917,350 -0.64(-1.43%)
Dec 27, 2002 45.50 45.89 44.40 44.84 10,928,258 -0.66(-1.45%)
Dec 26, 2002 46.26 46.77 45.36 45.50 9,979,685 -0.73(-1.58%)
Dec 24, 2002 46.48 46.95 46.23 46.23 4,175,584 -0.29(-0.62%)
Dec 23, 2002 46.22 47.24 46.04 46.52 10,217,604 +0.27(+0.59%)
Dec 20, 2002 46.02 46.37 45.72 46.25 13,895,266 +0.65(+1.44%)
Dec 19, 2002 45.56 46.57 45.41 45.59 12,629,064 -0.27(-0.59%)
Dec 18, 2002 45.93 46.19 45.35 45.86 11,240,193 -0.68(-1.47%)
Dec 17, 2002 46.72 47.39 46.39 46.55 10,640,132 -0.76(-1.61%)
Dec 16, 2002 46.14 47.41 45.82 47.31 14,636,629 +0.94(+2.03%)
Dec 13, 2002 45.93 46.37 45.37 46.37 13,412,180 -0.10(-0.21%)
Dec 12, 2002 47.09 47.35 46.19 46.47 12,437,210 -0.74(-1.56%)
Dec 11, 2002 46.83 47.81 46.36 47.20 11,492,260 +0.37(+0.79%)
Dec 10, 2002 45.56 46.95 45.56 46.83 11,852,504 +0.70(+1.52%)
Dec 09, 2002 46.95 47.14 46.08 46.13 15,254,979 -1.58(-3.32%)
Dec 06, 2002 47.24 47.96 46.99 47.71 13,103,350 -0.43(-0.89%)
Dec 05, 2002 49.21 49.26 47.88 48.14 11,904,608 -0.37(-0.75%)
Dec 04, 2002 48.35 49.19 48.00 48.51 17,345,360 -0.88(-1.78%)
Dec 03, 2002 50.26 50.44 49.35 49.39 12,125,102 -1.21(-2.39%)
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.