Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 43.49 44.32 43.49 44.02 11,660,517 +0.38(+0.87%)
Feb 27, 2003 43.99 44.38 43.34 43.64 17,577,010 -0.07(-0.15%)
Feb 26, 2003 44.30 44.64 43.65 43.71 15,205,136 -0.94(-2.11%)
Feb 25, 2003 43.99 44.82 43.43 44.65 13,591,837 +0.29(+0.65%)
Feb 24, 2003 45.01 45.17 44.37 44.37 12,173,139 -0.79(-1.74%)
Feb 21, 2003 44.89 45.18 44.14 45.15 13,198,738 +0.45(+1.01%)
Feb 20, 2003 44.94 45.21 44.45 44.70 11,129,125 -0.20(-0.45%)
Feb 19, 2003 44.66 45.01 44.51 44.90 9,633,225 +0.10(+0.23%)
Feb 18, 2003 44.06 44.90 44.00 44.80 13,796,000 +1.06(+2.43%)
Feb 14, 2003 43.15 43.74 42.55 43.74 14,696,055 +0.90(+2.10%)
Feb 13, 2003 42.98 43.12 41.97 42.84 19,864,596 -0.36(-0.84%)
Feb 12, 2003 43.77 44.10 43.20 43.20 9,932,298 -0.50(-1.15%)
Feb 11, 2003 44.22 44.60 43.66 43.71 15,224,968 -0.29(-0.67%)
Feb 10, 2003 43.54 44.06 43.17 44.00 14,075,596 +0.46(+1.05%)
Feb 07, 2003 44.03 44.13 43.27 43.54 14,690,566 -0.23(-0.53%)
Feb 06, 2003 43.55 44.16 43.21 43.77 13,732,254 +0.14(+0.32%)
Feb 05, 2003 43.97 44.56 43.41 43.63 13,151,460 +0.10(+0.22%)
Feb 04, 2003 44.15 44.15 43.06 43.54 12,777,839 -0.62(-1.39%)
Feb 03, 2003 44.16 44.54 43.91 44.15 11,834,578 -0.01(-0.03%)
Jan 31, 2003 43.88 44.24 43.50 44.16 17,254,030 -0.06(-0.13%)
Jan 30, 2003 45.91 45.91 44.22 44.22 13,013,875 -1.14(-2.51%)
Jan 29, 2003 44.90 45.57 44.37 45.36 13,731,900 +0.12(+0.26%)
Jan 28, 2003 44.33 45.44 44.25 45.24 14,196,536 +0.95(+2.16%)
Jan 27, 2003 44.04 44.90 43.83 44.29 16,481,468 -0.32(-0.72%)
Jan 24, 2003 45.52 46.03 44.51 44.61 13,719,505 -1.16(-2.54%)
Jan 23, 2003 45.26 45.95 45.07 45.77 14,823,369 +0.76(+1.69%)
Jan 22, 2003 45.18 45.61 44.84 45.01 16,702,099 -0.47(-1.04%)
Jan 21, 2003 45.91 46.22 45.46 45.48 15,807,002 -0.43(-0.93%)
Jan 17, 2003 47.29 47.29 45.85 45.91 30,688,628 -2.68(-5.52%)
Jan 16, 2003 49.36 49.53 48.22 48.60 17,537,700 -0.87(-1.76%)
Jan 15, 2003 50.02 50.06 49.10 49.47 14,425,312 -0.56(-1.12%)
Jan 14, 2003 49.26 50.03 49.26 50.02 13,402,724 +0.60(+1.22%)
Jan 13, 2003 49.87 50.23 49.33 49.42 18,590,744 -0.10(-0.19%)
Jan 10, 2003 48.48 49.72 48.40 49.52 17,628,184 +0.38(+0.78%)
Jan 09, 2003 47.86 49.14 47.86 49.13 18,967,198 +1.59(+3.34%)
Jan 08, 2003 48.31 48.39 47.48 47.55 16,837,382 -1.02(-2.10%)
Jan 07, 2003 47.41 48.67 47.30 48.57 21,083,734 +1.36(+2.88%)
Jan 06, 2003 46.25 47.89 46.20 47.21 14,026,370 +1.10(+2.38%)
Jan 03, 2003 45.57 46.11 45.30 46.11 10,557,538 +0.61(+1.34%)
Jan 02, 2003 44.50 45.50 44.16 45.50 13,925,794 +1.73(+3.96%)
Dec 31, 2002 43.54 44.31 43.54 43.77 13,938,012 +0.71(+1.64%)
Dec 30, 2002 43.49 43.73 42.69 43.06 14,283,655 -0.63(-1.43%)
Dec 27, 2002 44.33 44.72 43.27 43.69 11,215,890 -0.64(-1.45%)
Dec 26, 2002 45.07 45.57 44.20 44.33 10,242,351 -0.71(-1.58%)
Dec 24, 2002 45.29 45.74 45.04 45.04 4,285,486 -0.28(-0.62%)
Dec 23, 2002 45.04 46.03 44.86 45.33 10,486,532 +0.27(+0.59%)
Dec 20, 2002 44.84 45.18 44.55 45.06 14,260,990 +0.64(+1.44%)
Dec 19, 2002 44.39 45.37 44.25 44.42 12,961,462 -0.27(-0.59%)
Dec 18, 2002 44.76 45.00 44.19 44.69 11,536,036 -0.67(-1.47%)
Dec 17, 2002 45.52 46.18 45.20 45.35 10,920,181 -0.74(-1.61%)
Dec 16, 2002 44.95 46.19 44.64 46.09 15,021,867 +0.91(+2.03%)
Dec 13, 2002 44.76 45.18 44.20 45.18 13,765,190 -0.10(-0.21%)
Dec 12, 2002 45.89 46.13 45.01 45.28 12,764,558 -0.72(-1.56%)
Dec 11, 2002 45.63 46.58 45.17 45.99 11,794,737 +0.36(+0.79%)
Dec 10, 2002 44.39 45.74 44.39 45.63 12,164,463 +0.68(+1.52%)
Dec 09, 2002 45.74 45.93 44.90 44.95 15,656,491 -1.54(-3.32%)
Dec 06, 2002 46.03 46.73 45.78 46.49 13,448,232 -0.42(-0.89%)
Dec 05, 2002 47.95 47.99 46.65 46.91 12,217,938 -0.36(-0.75%)
Dec 04, 2002 47.11 47.92 46.77 47.26 17,801,890 -0.86(-1.78%)
Dec 03, 2002 48.97 49.15 48.09 48.12 12,444,236 -1.18(-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.