Skip to main content

International Business Machines (NY: IBM )

190.50 -0.30 (-0.15%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 53.36 53.46 53.04 53.23 7,959,697 -0.28(-0.52%)
Mar 30, 2004 53.71 53.71 52.95 53.51 9,343,737 -0.21(-0.39%)
Mar 29, 2004 53.90 54.26 53.43 53.72 8,413,107 -0.05(-0.10%)
Mar 26, 2004 53.55 54.05 53.42 53.77 7,587,376 +0.22(+0.41%)
Mar 25, 2004 53.41 53.69 53.01 53.55 9,637,212 +0.36(+0.68%)
Mar 24, 2004 53.07 53.61 52.77 53.19 10,714,837 +0.26(+0.49%)
Mar 23, 2004 53.09 53.42 52.56 52.93 8,739,190 +0.17(+0.33%)
Mar 22, 2004 52.90 53.02 52.33 52.76 10,737,439 -0.35(-0.65%)
Mar 19, 2004 53.82 53.89 53.04 53.10 12,178,414 -0.71(-1.32%)
Mar 18, 2004 53.93 54.01 53.27 53.82 7,945,377 -0.31(-0.58%)
Mar 17, 2004 53.65 54.36 53.58 54.13 8,045,099 +0.54(+1.02%)
Mar 16, 2004 53.56 53.73 52.99 53.58 7,984,024 +0.37(+0.69%)
Mar 15, 2004 53.67 53.72 52.67 53.22 11,254,168 -0.86(-1.59%)
Mar 12, 2004 53.32 54.12 53.14 54.08 10,853,207 +1.21(+2.29%)
Mar 11, 2004 53.32 53.89 52.83 52.87 14,769,996 -1.07(-1.99%)
Mar 10, 2004 54.70 54.91 53.72 53.94 11,277,115 -0.85(-1.56%)
Mar 09, 2004 54.66 55.23 54.35 54.79 11,025,737 -0.03(-0.06%)
Mar 08, 2004 55.93 56.15 54.83 54.83 8,771,798 -1.08(-1.93%)
Mar 05, 2004 55.61 56.21 55.39 55.90 6,851,015 +0.03(+0.06%)
Mar 04, 2004 55.98 56.18 55.72 55.87 6,121,211 -0.26(-0.46%)
Mar 03, 2004 55.97 56.16 55.41 56.13 8,292,681 +0.01(+0.02%)
Mar 02, 2004 56.57 56.57 56.00 56.12 8,585,465 -0.13(-0.23%)
Mar 01, 2004 55.93 56.37 55.73 56.25 7,684,511 +0.31(+0.56%)
Feb 27, 2004 56.11 56.44 55.70 55.93 8,134,815 -0.17(-0.30%)
Feb 26, 2004 55.80 56.37 55.79 56.10 6,842,044 +0.14(+0.26%)
Feb 25, 2004 55.93 56.27 55.78 55.96 5,801,340 -0.14(-0.26%)
Feb 24, 2004 55.18 56.49 55.18 56.10 12,091,459 +0.48(+0.86%)
Feb 23, 2004 56.45 56.52 55.33 55.62 11,437,223 -0.78(-1.39%)
Feb 20, 2004 57.15 57.15 56.33 56.40 9,817,334 -0.28(-0.50%)
Feb 19, 2004 57.05 57.51 56.52 56.69 9,398,084 -0.36(-0.63%)
Feb 18, 2004 57.56 57.83 56.89 57.05 8,333,743 -0.55(-0.96%)
Feb 17, 2004 57.95 57.96 57.57 57.60 6,781,141 -0.20(-0.34%)
Feb 13, 2004 57.44 58.01 57.43 57.79 6,146,228 +0.24(+0.41%)
Feb 12, 2004 58.00 58.13 57.55 57.55 6,230,941 -0.38(-0.66%)
Feb 11, 2004 57.50 58.14 57.27 57.94 9,499,015 +0.20(+0.35%)
Feb 10, 2004 57.06 57.94 57.04 57.73 7,000,427 +0.38(+0.67%)
Feb 09, 2004 57.56 57.64 57.15 57.35 6,456,783 +0.01(+0.01%)
Feb 06, 2004 57.29 57.52 56.95 57.35 9,518,338 +0.05(+0.08%)
Feb 05, 2004 57.96 58.01 56.95 57.30 10,308,701 -0.77(-1.33%)
Feb 04, 2004 57.60 58.21 57.55 58.07 14,471,000 +0.11(+0.19%)
Feb 03, 2004 57.38 57.96 57.35 57.96 9,669,130 +0.35(+0.61%)
Feb 02, 2004 57.47 57.93 57.09 57.61 10,696,894 +0.09(+0.16%)
Jan 30, 2004 56.81 57.57 56.71 57.51 10,589,235 +0.71(+1.24%)
Jan 29, 2004 56.86 57.15 55.96 56.81 11,460,342 +0.37(+0.65%)
Jan 28, 2004 57.47 57.62 56.38 56.44 11,300,234 -0.82(-1.44%)
Jan 27, 2004 57.61 57.77 57.21 57.27 9,222,276 -0.61(-1.05%)
Jan 26, 2004 56.74 57.87 56.55 57.87 10,678,606 +1.13(+1.99%)
Jan 23, 2004 56.70 56.92 56.28 56.74 9,116,342 +0.23(+0.40%)
Jan 22, 2004 56.71 56.89 56.41 56.52 7,542,345 -0.11(-0.19%)
Jan 21, 2004 56.36 56.82 56.01 56.63 11,989,148 +0.35(+0.62%)
Jan 20, 2004 55.64 56.48 55.49 56.28 16,019,634 +1.03(+1.87%)
Jan 16, 2004 55.06 55.27 54.89 55.25 16,048,792 +0.75(+1.38%)
Jan 15, 2004 55.10 55.44 54.22 54.49 34,181,752 +2.15(+4.11%)
Jan 14, 2004 52.11 52.43 52.02 52.34 9,497,979 +0.35(+0.68%)
Jan 13, 2004 53.01 53.04 51.59 51.99 15,256,014 -1.07(-2.02%)
Jan 12, 2004 52.87 53.41 52.87 53.06 8,851,507 +0.20(+0.37%)
Jan 09, 2004 53.18 53.53 52.74 52.87 13,683,226 -1.06(-1.97%)
Jan 08, 2004 54.03 54.03 53.34 53.93 10,662,043 +0.15(+0.28%)
Jan 07, 2004 53.98 54.12 53.60 53.78 8,501,616 -0.16(-0.30%)
Jan 06, 2004 53.44 54.01 53.41 53.94 7,556,838 +0.01(+0.01%)
Jan 05, 2004 53.32 53.96 53.32 53.93 9,103,230 +0.87(+1.64%)
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.