International Business Machines (NY: IBM )

144.68 USD +0.51 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 89.01 89.20 88.01 88.17 5,019,500 -0.91(-1.02%)
Apr 29, 2004 90.01 90.26 88.19 89.08 7,763,200 -1.33(-1.47%)
Apr 28, 2004 90.30 90.98 90.21 90.41 4,706,000 -0.70(-0.77%)
Apr 27, 2004 90.65 91.99 90.56 91.11 4,768,000 +0.68(+0.75%)
Apr 26, 2004 90.75 91.56 90.35 90.43 4,533,600 -0.85(-0.93%)
Apr 23, 2004 91.00 91.61 90.36 91.28 5,063,200 +0.54(+0.60%)
Apr 22, 2004 90.50 91.51 89.70 90.74 7,988,000 -0.52(-0.57%)
Apr 21, 2004 91.15 91.42 90.69 91.26 4,623,400 +0.61(+0.67%)
Apr 20, 2004 92.00 92.48 90.65 90.65 4,260,200 -1.29(-1.40%)
Apr 19, 2004 91.90 92.30 91.70 91.94 4,159,400 -0.34(-0.37%)
Apr 16, 2004 92.30 92.35 91.04 92.28 11,118,000 -1.17(-1.25%)
Apr 15, 2004 93.80 94.09 93.06 93.45 6,844,200 -0.25(-0.27%)
Apr 14, 2004 92.10 93.86 92.10 93.70 5,316,300 +0.66(+0.71%)
Apr 13, 2004 93.79 94.04 92.50 93.04 5,013,600 -0.70(-0.75%)
Apr 12, 2004 93.50 94.36 93.40 93.74 3,112,600 +0.62(+0.67%)
Apr 08, 2004 94.00 94.39 92.55 93.12 3,868,000 +0.04(+0.04%)
Apr 07, 2004 93.37 93.58 92.51 93.08 4,537,300 -0.62(-0.66%)
Apr 06, 2004 93.60 93.79 93.02 93.70 3,860,100 -0.48(-0.51%)
Apr 05, 2004 93.95 94.37 93.51 94.18 3,936,000 -0.02(-0.02%)
Apr 02, 2004 93.55 94.55 93.33 94.20 5,894,500 +1.83(+1.98%)
Apr 01, 2004 91.67 92.68 91.62 92.37 4,246,900 +0.53(+0.58%)
Mar 31, 2004 92.07 92.24 91.51 91.84 4,613,500 -0.48(-0.52%)
Mar 30, 2004 92.67 92.67 91.35 92.32 5,415,700 -0.36(-0.39%)
Mar 29, 2004 92.99 93.61 92.18 92.68 4,876,300 -0.09(-0.10%)
Mar 26, 2004 92.39 93.25 92.16 92.77 4,397,700 +0.38(+0.41%)
Mar 25, 2004 92.15 92.63 91.45 92.39 5,585,800 +0.62(+0.68%)
Mar 24, 2004 91.57 92.49 91.04 91.77 6,210,400 +0.45(+0.49%)
Mar 23, 2004 91.60 92.16 90.68 91.32 5,065,300 +0.30(+0.33%)
Mar 22, 2004 91.27 91.48 90.28 91.02 6,223,500 -0.60(-0.65%)
Mar 19, 2004 92.86 92.97 91.51 91.62 7,058,700 -1.23(-1.32%)
Mar 18, 2004 93.05 93.18 91.90 92.85 4,605,200 -0.54(-0.58%)
Mar 17, 2004 92.57 93.79 92.45 93.39 4,663,000 +0.94(+1.02%)
Mar 16, 2004 92.40 92.70 91.42 92.45 4,627,600 +0.63(+0.69%)
Mar 15, 2004 92.60 92.69 90.88 91.82 6,523,000 -1.48(-1.59%)
Mar 12, 2004 92.00 93.38 91.68 93.30 6,290,600 +2.09(+2.29%)
Mar 11, 2004 92.00 92.98 91.15 91.21 8,560,800 -1.85(-1.99%)
Mar 10, 2004 94.38 94.74 92.68 93.06 6,536,300 -1.47(-1.56%)
Mar 09, 2004 94.30 95.28 93.77 94.53 6,390,600 -0.06(-0.06%)
Mar 08, 2004 96.49 96.88 94.59 94.59 5,084,200 -1.86(-1.93%)
Mar 05, 2004 95.95 96.98 95.56 96.45 3,970,900 +0.06(+0.06%)
Mar 04, 2004 96.58 96.92 96.13 96.39 3,547,900 -0.45(-0.46%)
Mar 03, 2004 96.57 96.89 95.60 96.84 4,806,500 +0.02(+0.02%)
Mar 02, 2004 97.60 97.60 96.62 96.82 4,976,200 -0.22(-0.23%)
Mar 01, 2004 96.50 97.25 96.15 97.04 4,454,000 +0.54(+0.56%)
Feb 27, 2004 96.80 97.38 96.10 96.50 4,715,000 -0.29(-0.30%)
Feb 26, 2004 96.27 97.26 96.25 96.79 3,965,700 +0.25(+0.26%)
Feb 25, 2004 96.50 97.09 96.23 96.54 3,362,500 -0.25(-0.26%)
Feb 24, 2004 95.20 97.46 95.20 96.79 7,008,300 +0.83(+0.86%)
Feb 23, 2004 97.40 97.51 95.46 95.96 6,629,100 -1.35(-1.39%)
Feb 20, 2004 98.60 98.60 97.19 97.31 5,690,200 -0.49(-0.50%)
Feb 19, 2004 98.42 99.23 97.52 97.80 5,447,200 -0.62(-0.63%)
Feb 18, 2004 99.31 99.77 98.15 98.42 4,830,300 -0.95(-0.96%)
Feb 17, 2004 99.99 100.00 99.32 99.37 3,930,400 -0.34(-0.34%)
Feb 13, 2004 99.10 100.09 99.08 99.71 3,562,400 +0.41(+0.41%)
Feb 12, 2004 100.06 100.30 99.30 99.30 3,611,500 -0.66(-0.66%)
Feb 11, 2004 99.20 100.31 98.80 99.96 5,505,700 +0.35(+0.35%)
Feb 10, 2004 98.45 99.97 98.41 99.61 4,057,500 +0.66(+0.67%)
Feb 09, 2004 99.31 99.44 98.60 98.95 3,742,400 +0.01(+0.01%)
Feb 06, 2004 98.85 99.24 98.25 98.94 5,516,900 +0.08(+0.08%)
Feb 05, 2004 100.00 100.09 98.26 98.86 5,975,000 -1.33(-1.33%)
Feb 04, 2004 99.38 100.43 99.30 100.19 8,387,500 +0.19(+0.19%)
Feb 03, 2004 99.00 100.00 98.95 100.00 5,604,300 +0.61(+0.61%)
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.