Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 55.68 55.86 55.62 55.67 4,945,963 +0.16(+0.28%)
Dec 30, 2004 55.40 55.91 55.38 55.51 6,750,676 +0.07(+0.12%)
Dec 29, 2004 55.24 55.61 55.23 55.45 5,836,810 -0.07(-0.12%)
Dec 28, 2004 55.01 55.66 54.99 55.51 7,678,531 +0.45(+0.82%)
Dec 27, 2004 55.17 55.33 54.99 55.06 5,777,668 -0.12(-0.23%)
Dec 23, 2004 55.06 55.34 55.06 55.19 6,357,932 +0.06(+0.11%)
Dec 22, 2004 54.98 55.33 54.94 55.12 8,765,220 +0.33(+0.61%)
Dec 21, 2004 54.55 54.86 54.50 54.79 8,573,451 +0.27(+0.49%)
Dec 20, 2004 54.41 55.10 54.41 54.53 8,446,137 +0.20(+0.36%)
Dec 17, 2004 54.78 55.34 54.33 54.33 15,676,323 -0.71(-1.28%)
Dec 16, 2004 54.67 55.43 54.67 55.03 10,022,428 +0.07(+0.12%)
Dec 15, 2004 54.73 55.18 54.67 54.97 6,931,466 +0.01(+0.02%)
Dec 14, 2004 54.38 55.18 54.38 54.96 7,956,179 +0.49(+0.89%)
Dec 13, 2004 54.70 54.89 54.26 54.47 8,498,550 -0.12(-0.23%)
Dec 10, 2004 54.27 55.34 54.27 54.59 7,416,288 -0.47(-0.86%)
Dec 09, 2004 54.33 55.12 54.05 55.07 10,117,338 +0.49(+0.89%)
Dec 08, 2004 54.46 54.98 54.09 54.58 9,403,740 +0.31(+0.57%)
Dec 07, 2004 55.18 55.49 54.21 54.27 11,469,103 -0.89(-1.61%)
Dec 06, 2004 54.71 55.29 54.58 55.16 9,319,277 +0.33(+0.61%)
Dec 03, 2004 54.53 55.14 54.53 54.83 12,442,465 +0.75(+1.38%)
Dec 02, 2004 54.02 54.66 53.93 54.08 9,123,258 -0.07(-0.13%)
Dec 01, 2004 53.37 54.25 53.35 54.15 10,030,219 +0.93(+1.74%)
Nov 30, 2004 53.74 54.02 53.22 53.22 10,394,632 -0.71(-1.32%)
Nov 29, 2004 53.62 54.43 53.62 53.93 10,092,725 +0.44(+0.82%)
Nov 26, 2004 53.68 53.87 53.41 53.49 3,903,188 -0.42(-0.78%)
Nov 24, 2004 53.67 54.10 53.67 53.91 6,641,246 +0.10(+0.19%)
Nov 23, 2004 53.48 53.86 53.40 53.81 9,791,881 +0.10(+0.18%)
Nov 22, 2004 53.26 53.88 53.18 53.71 10,295,118 +0.37(+0.70%)
Nov 19, 2004 53.62 53.74 53.23 53.34 10,056,071 -0.37(-0.68%)
Nov 18, 2004 53.85 54.05 53.67 53.71 8,244,275 -0.20(-0.38%)
Nov 17, 2004 53.82 54.57 53.82 53.91 11,249,711 +0.32(+0.60%)
Nov 16, 2004 53.79 53.93 53.45 53.59 10,064,925 -0.58(-1.07%)
Nov 15, 2004 53.70 54.22 53.54 54.17 8,654,550 +0.34(+0.63%)
Nov 12, 2004 53.46 53.93 53.40 53.83 8,779,917 +0.30(+0.56%)
Nov 11, 2004 52.86 53.77 52.83 53.53 13,197,852 +0.67(+1.26%)
Nov 10, 2004 52.48 53.26 52.48 52.87 11,081,847 +0.14(+0.26%)
Nov 09, 2004 52.52 53.06 52.52 52.73 7,991,417 +0.00(+0.00%)
Nov 08, 2004 52.24 52.92 52.24 52.73 8,689,433 +0.05(+0.10%)
Nov 05, 2004 52.18 52.81 52.18 52.68 11,878,669 +0.51(+0.97%)
Nov 04, 2004 51.42 52.35 51.29 52.17 12,309,307 +0.67(+1.29%)
Nov 03, 2004 51.53 51.90 51.37 51.50 11,604,031 +0.41(+0.81%)
Nov 02, 2004 50.57 51.52 50.54 51.09 9,541,856 +0.20(+0.40%)
Nov 01, 2004 50.45 51.17 50.39 50.89 9,137,955 +0.20(+0.40%)
Oct 29, 2004 50.49 50.77 50.23 50.69 8,000,979 +0.14(+0.28%)
Oct 28, 2004 50.71 50.96 50.51 50.54 7,483,930 -0.28(-0.56%)
Oct 27, 2004 50.02 50.98 49.98 50.83 10,686,446 +0.56(+1.12%)
Oct 26, 2004 49.88 50.58 49.84 50.26 12,989,616 +0.32(+0.64%)
Oct 25, 2004 49.34 50.21 49.31 49.94 10,224,998 +0.59(+1.19%)
Oct 22, 2004 49.82 49.95 49.30 49.35 10,604,285 -0.40(-0.81%)
Oct 21, 2004 49.92 50.13 49.51 49.75 10,867,768 -0.41(-0.81%)
Oct 20, 2004 49.95 50.37 49.86 50.16 12,265,393 -0.31(-0.62%)
Oct 19, 2004 49.81 50.67 49.70 50.47 24,244,994 +1.95(+4.02%)
Oct 18, 2004 47.61 48.65 47.60 48.52 12,718,343 +0.60(+1.26%)
Oct 15, 2004 47.88 48.14 47.78 47.92 10,497,688 +0.04(+0.08%)
Oct 14, 2004 47.86 47.99 47.61 47.88 7,496,679 -0.11(-0.24%)
Oct 13, 2004 48.71 48.84 47.68 47.99 11,777,738 -0.58(-1.19%)
Oct 12, 2004 48.58 48.68 48.33 48.57 8,192,393 -0.36(-0.73%)
Oct 11, 2004 49.00 49.25 48.72 48.92 5,341,009 -0.05(-0.09%)
Oct 08, 2004 49.38 49.65 48.86 48.97 7,242,227 -0.40(-0.81%)
Oct 07, 2004 49.72 49.75 49.36 49.37 5,448,315 -0.35(-0.70%)
Oct 06, 2004 49.21 49.75 49.19 49.72 7,055,239 +0.41(+0.82%)
Oct 05, 2004 49.67 49.71 49.21 49.31 9,120,425 +0.09(+0.18%)
Oct 04, 2004 49.13 49.75 48.97 49.22 8,856,057 +0.25(+0.51%)
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.