Skip to main content

International Business Machines (NY: IBM )

191.02 +0.22 (+0.12%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 49.65 49.66 49.08 49.21 14,570,033 -0.44(-0.89%)
Apr 29, 2003 49.46 50.13 49.25 49.65 14,980,655 +0.31(+0.63%)
Apr 28, 2003 48.72 49.56 48.47 49.34 10,979,154 +0.72(+1.48%)
Apr 25, 2003 49.39 49.43 48.61 48.62 11,716,032 -0.77(-1.55%)
Apr 24, 2003 49.06 49.67 49.05 49.38 10,254,353 -0.32(-0.64%)
Apr 23, 2003 49.41 49.83 49.24 49.70 12,222,927 +0.07(+0.14%)
Apr 22, 2003 48.32 49.88 47.88 49.63 16,463,901 +1.32(+2.72%)
Apr 21, 2003 48.92 48.98 48.17 48.32 11,565,413 -0.52(-1.07%)
Apr 17, 2003 47.46 48.92 47.46 48.84 15,186,312 +0.80(+1.66%)
Apr 16, 2003 48.33 48.92 47.96 48.04 18,617,254 +0.05(+0.11%)
Apr 15, 2003 46.41 48.02 46.20 47.99 23,487,446 +1.58(+3.40%)
Apr 14, 2003 45.50 46.41 45.30 46.41 15,538,102 +0.77(+1.68%)
Apr 11, 2003 46.43 47.12 45.47 45.64 13,066,601 -0.15(-0.33%)
Apr 10, 2003 45.85 45.93 45.28 45.79 11,870,275 +0.17(+0.38%)
Apr 09, 2003 46.19 46.80 45.57 45.62 14,739,630 -0.79(-1.70%)
Apr 08, 2003 46.73 46.77 45.48 46.41 13,901,822 -0.23(-0.50%)
Apr 07, 2003 47.88 48.05 46.51 46.64 15,323,129 -0.19(-0.40%)
Apr 04, 2003 47.73 47.85 46.39 46.83 15,501,870 -0.65(-1.37%)
Apr 03, 2003 47.71 48.39 47.36 47.48 16,603,650 +0.26(+0.55%)
Apr 02, 2003 46.31 47.51 46.31 47.21 16,735,636 +1.58(+3.47%)
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.