International Business Machines (NY: IBM )

142.77 USD +1.43 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 81.95 82.11 81.56 82.01 4,222,700 +0.11(+0.13%)
Aug 28, 2003 82.00 82.34 81.27 81.90 5,516,300 -0.10(-0.12%)
Aug 27, 2003 82.00 82.53 81.90 82.00 3,834,100 -0.50(-0.61%)
Aug 26, 2003 81.65 82.54 81.27 82.50 5,569,600 +0.54(+0.66%)
Aug 25, 2003 82.85 83.03 81.75 81.96 5,150,900 -1.01(-1.22%)
Aug 22, 2003 84.25 84.72 82.96 82.97 7,434,900 +0.12(+0.14%)
Aug 21, 2003 83.39 83.85 82.85 82.85 5,185,200 -0.20(-0.24%)
Aug 20, 2003 82.00 83.31 82.00 83.05 4,829,900 +0.20(+0.24%)
Aug 19, 2003 83.10 83.81 82.56 82.85 6,318,300 -0.67(-0.80%)
Aug 18, 2003 82.05 83.68 81.90 83.52 6,847,200 +1.73(+2.12%)
Aug 15, 2003 81.80 81.98 81.20 81.79 3,623,600 +0.23(+0.28%)
Aug 14, 2003 81.00 81.75 80.69 81.56 4,562,700 +0.36(+0.44%)
Aug 13, 2003 81.65 82.19 80.58 81.20 5,138,400 -0.31(-0.38%)
Aug 12, 2003 81.45 81.54 80.65 81.51 4,634,200 +0.49(+0.60%)
Aug 11, 2003 80.87 81.50 80.28 81.02 4,261,200 +0.14(+0.17%)
Aug 08, 2003 81.05 81.27 80.35 80.88 4,613,800 +0.19(+0.24%)
Aug 07, 2003 79.69 80.82 79.38 80.69 5,298,500 +0.94(+1.18%)
Aug 06, 2003 79.70 80.68 78.73 79.75 7,472,200 -0.10(-0.13%)
Aug 05, 2003 81.13 81.33 79.80 79.85 7,018,100 -1.28(-1.58%)
Aug 04, 2003 80.75 81.36 80.06 81.13 5,888,000 -0.14(-0.17%)
Aug 01, 2003 81.15 81.27 80.05 81.27 6,475,400 +0.02(+0.02%)
Jul 31, 2003 81.80 82.54 81.10 81.25 8,050,300 +0.29(+0.36%)
Jul 30, 2003 82.45 82.45 80.58 80.96 6,654,600 -0.84(-1.03%)
Jul 29, 2003 82.55 82.88 81.60 81.80 7,282,700 -0.74(-0.90%)
Jul 28, 2003 83.67 83.70 82.04 82.54 6,423,500 -1.01(-1.21%)
Jul 25, 2003 81.60 83.74 81.57 83.55 6,204,700 +2.04(+2.50%)
Jul 24, 2003 82.95 82.99 81.51 81.51 5,859,100 -0.79(-0.96%)
Jul 23, 2003 82.00 82.77 81.73 82.30 5,326,800 +0.45(+0.55%)
Jul 22, 2003 82.50 83.26 81.52 81.85 8,744,300 -0.65(-0.79%)
Jul 21, 2003 83.20 83.43 82.21 82.50 7,036,100 -1.22(-1.46%)
Jul 18, 2003 83.85 84.02 83.21 83.72 8,567,200 +0.39(+0.47%)
Jul 17, 2003 82.70 83.94 82.50 83.33 13,515,700 -3.41(-3.93%)
Jul 16, 2003 87.00 87.03 85.85 86.74 8,837,600 +0.30(+0.35%)
Jul 15, 2003 86.15 87.00 85.82 86.44 7,910,400 +1.02(+1.19%)
Jul 14, 2003 86.00 86.58 85.42 85.42 6,455,200 +0.53(+0.62%)
Jul 11, 2003 84.10 85.28 83.70 84.89 4,534,700 +0.86(+1.02%)
Jul 10, 2003 85.00 85.22 83.47 84.03 7,509,200 -1.44(-1.68%)
Jul 09, 2003 86.10 86.35 84.85 85.47 6,709,700 -0.78(-0.90%)
Jul 08, 2003 86.09 86.75 85.19 86.25 5,873,900 +0.16(+0.19%)
Jul 07, 2003 84.80 86.45 84.74 86.09 7,614,900 +2.14(+2.55%)
Jul 03, 2003 84.25 84.69 83.48 83.95 3,009,500 -0.79(-0.93%)
Jul 02, 2003 83.95 84.89 83.75 84.74 6,009,700 +1.15(+1.38%)
Jul 01, 2003 81.40 83.66 81.40 83.59 5,785,800 +1.09(+1.32%)
Jun 30, 2003 83.90 84.20 82.50 82.50 7,950,900 -0.92(-1.10%)
Jun 27, 2003 84.15 84.65 83.22 83.42 4,532,900 -0.93(-1.10%)
Jun 26, 2003 83.70 84.38 82.82 84.35 6,374,400 +1.86(+2.25%)
Jun 25, 2003 83.55 84.16 82.09 82.49 5,548,000 -1.14(-1.36%)
Jun 24, 2003 82.95 84.18 82.85 83.63 5,062,800 +0.45(+0.54%)
Jun 23, 2003 84.79 84.79 82.97 83.18 6,311,600 -1.74(-2.05%)
Jun 20, 2003 85.00 85.24 84.69 84.92 11,900,000 +0.37(+0.44%)
Jun 19, 2003 84.95 85.29 84.50 84.55 7,277,100 -0.15(-0.18%)
Jun 18, 2003 84.15 84.99 83.22 84.70 5,941,400 +0.40(+0.47%)
Jun 17, 2003 84.95 84.95 83.80 84.30 5,873,700 -0.20(-0.24%)
Jun 16, 2003 83.10 84.55 82.55 84.50 6,492,100 +1.75(+2.11%)
Jun 13, 2003 84.15 84.29 82.51 82.75 5,727,500 -1.20(-1.43%)
Jun 12, 2003 84.80 84.98 83.55 83.95 7,072,400 -0.02(-0.02%)
Jun 11, 2003 82.75 84.15 82.29 83.97 9,815,800 +2.26(+2.77%)
Jun 10, 2003 82.35 82.92 81.21 81.71 8,896,000 -0.29(-0.35%)
Jun 09, 2003 80.00 82.00 79.81 82.00 9,756,300 +1.95(+2.44%)
Jun 06, 2003 82.25 83.23 79.84 80.05 15,160,900 -1.85(-2.26%)
Jun 05, 2003 84.00 84.25 81.75 81.90 15,256,300 -2.35(-2.79%)
Jun 04, 2003 84.00 84.96 83.83 84.25 10,734,400 +0.43(+0.51%)
Jun 03, 2003 84.32 85.24 83.24 83.82 21,106,600 -3.51(-4.02%)
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.