Skip to main content

International Business Machines (NY: IBM )

215.14 +1.01 (+0.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 46.28 46.37 46.06 46.31 7,477,201 +0.06(+0.13%)
Aug 28, 2003 46.31 46.50 45.90 46.25 9,767,799 -0.06(-0.12%)
Aug 27, 2003 46.31 46.61 46.25 46.31 6,789,101 -0.28(-0.61%)
Aug 26, 2003 46.11 46.61 45.90 46.59 9,862,178 +0.30(+0.66%)
Aug 25, 2003 46.79 46.89 46.17 46.29 9,120,779 -0.57(-1.22%)
Aug 22, 2003 47.58 47.85 46.85 46.86 13,165,094 +0.07(+0.14%)
Aug 21, 2003 47.09 47.35 46.79 46.79 9,181,515 -0.11(-0.24%)
Aug 20, 2003 46.31 47.05 46.31 46.90 8,552,380 +0.11(+0.24%)
Aug 19, 2003 46.93 47.33 46.63 46.79 11,187,913 -0.38(-0.80%)
Aug 18, 2003 46.34 47.26 46.25 47.17 12,124,444 +0.98(+2.12%)
Aug 15, 2003 46.20 46.30 45.86 46.19 6,416,365 +0.13(+0.28%)
Aug 14, 2003 45.74 46.17 45.57 46.06 8,079,244 +0.20(+0.44%)
Aug 13, 2003 46.11 46.42 45.51 45.86 9,098,646 -0.18(-0.38%)
Aug 12, 2003 46.00 46.05 45.55 46.03 8,205,850 +0.28(+0.60%)
Aug 11, 2003 45.67 46.03 45.34 45.76 7,545,373 +0.08(+0.17%)
Aug 08, 2003 45.77 45.90 45.38 45.68 8,169,728 +0.11(+0.24%)
Aug 07, 2003 45.00 45.64 44.83 45.57 9,382,137 +0.53(+1.18%)
Aug 06, 2003 45.01 45.56 44.46 45.04 13,231,142 -0.06(-0.13%)
Aug 05, 2003 45.82 45.93 45.07 45.09 12,427,060 -0.72(-1.58%)
Aug 04, 2003 45.60 45.95 45.21 45.82 10,425,974 -0.08(-0.17%)
Aug 01, 2003 45.83 45.90 45.21 45.90 11,466,092 +0.01(+0.02%)
Jul 31, 2003 46.20 46.61 45.80 45.89 14,254,793 +0.16(+0.36%)
Jul 30, 2003 46.56 46.56 45.51 45.72 11,783,405 -0.47(-1.03%)
Jul 29, 2003 46.62 46.81 46.08 46.20 12,895,591 -0.42(-0.90%)
Jul 28, 2003 47.25 47.27 46.33 46.61 11,374,192 -0.57(-1.21%)
Jul 25, 2003 46.08 47.29 46.07 47.18 10,986,760 +1.15(+2.50%)
Jul 24, 2003 46.85 46.87 46.03 46.03 10,374,800 -0.45(-0.96%)
Jul 23, 2003 46.31 46.74 46.16 46.48 9,432,248 +0.25(+0.55%)
Jul 22, 2003 46.59 47.02 46.04 46.22 15,483,669 -0.37(-0.79%)
Jul 21, 2003 46.99 47.12 46.43 46.59 12,458,933 -0.69(-1.46%)
Jul 18, 2003 47.35 47.45 46.99 47.28 15,170,075 +0.22(+0.47%)
Jul 17, 2003 46.70 47.40 46.59 47.06 23,932,462 -1.93(-3.93%)
Jul 16, 2003 49.13 49.15 48.48 48.99 15,648,877 +0.17(+0.35%)
Jul 15, 2003 48.65 49.13 48.47 48.82 14,007,069 +0.58(+1.19%)
Jul 14, 2003 48.57 48.90 48.24 48.24 11,430,324 +0.30(+0.62%)
Jul 11, 2003 47.49 48.16 47.27 47.94 8,029,664 +0.49(+1.02%)
Jul 10, 2003 48.00 48.13 47.14 47.46 13,296,658 -0.81(-1.68%)
Jul 09, 2003 48.62 48.77 47.92 48.27 11,880,971 -0.44(-0.90%)
Jul 08, 2003 48.62 48.99 48.11 48.71 10,401,007 +0.09(+0.19%)
Jul 07, 2003 47.89 48.82 47.86 48.62 13,483,823 +1.21(+2.55%)
Jul 03, 2003 47.58 47.83 47.14 47.41 5,328,969 -0.45(-0.93%)
Jul 02, 2003 47.41 47.94 47.30 47.86 10,641,470 +0.65(+1.38%)
Jul 01, 2003 45.97 47.25 45.97 47.21 10,245,007 +0.62(+1.32%)
Jun 30, 2003 47.38 47.55 46.59 46.59 14,078,783 -0.52(-1.10%)
Jun 27, 2003 47.52 47.81 47.00 47.11 8,026,477 -0.53(-1.10%)
Jun 26, 2003 47.27 47.65 46.77 47.64 11,287,250 +1.05(+2.25%)
Jun 25, 2003 47.18 47.53 46.36 46.59 9,823,931 -0.64(-1.36%)
Jun 24, 2003 46.85 47.54 46.79 47.23 8,964,779 +0.25(+0.54%)
Jun 23, 2003 47.88 47.88 46.86 46.98 11,176,049 -0.98(-2.05%)
Jun 20, 2003 48.00 48.14 47.83 47.96 21,071,516 +0.21(+0.44%)
Jun 19, 2003 47.97 48.17 47.72 47.75 12,885,675 -0.08(-0.18%)
Jun 18, 2003 47.52 48.00 47.00 47.83 10,520,530 +0.23(+0.47%)
Jun 17, 2003 47.97 47.97 47.33 47.61 10,400,653 -0.11(-0.24%)
Jun 16, 2003 46.93 47.75 46.62 47.72 11,495,663 +0.99(+2.11%)
Jun 13, 2003 47.52 47.60 46.60 46.73 10,141,774 -0.68(-1.43%)
Jun 12, 2003 47.89 47.99 47.18 47.41 12,523,210 -0.01(-0.02%)
Jun 11, 2003 46.73 47.52 46.47 47.42 17,380,992 +1.28(+2.77%)
Jun 10, 2003 46.51 46.83 45.86 46.15 15,752,287 -0.16(-0.35%)
Jun 09, 2003 45.18 46.31 45.07 46.31 17,275,634 +1.10(+2.44%)
Jun 06, 2003 46.45 47.00 45.09 45.21 26,845,644 -1.04(-2.26%)
Jun 05, 2003 47.44 47.58 46.17 46.25 27,014,570 -1.33(-2.79%)
Jun 04, 2003 47.44 47.98 47.34 47.58 19,007,570 +0.24(+0.51%)
Jun 03, 2003 47.62 48.14 47.01 47.34 37,373,788 -1.98(-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.