International Business Machines (NY: IBM )

143.12 USD -2.48 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 98.60 98.91 98.49 98.58 2,793,200 +0.28(+0.28%)
Dec 30, 2004 98.10 99.00 98.07 98.30 3,812,400 +0.12(+0.12%)
Dec 29, 2004 97.81 98.47 97.80 98.18 3,296,300 -0.12(-0.12%)
Dec 28, 2004 97.40 98.55 97.37 98.30 4,336,400 +0.80(+0.82%)
Dec 27, 2004 97.69 97.97 97.38 97.50 3,262,900 -0.22(-0.23%)
Dec 23, 2004 97.50 98.00 97.50 97.72 3,590,600 +0.11(+0.11%)
Dec 22, 2004 97.35 97.98 97.29 97.61 4,950,100 +0.59(+0.61%)
Dec 21, 2004 96.59 97.15 96.51 97.02 4,841,800 +0.47(+0.49%)
Dec 20, 2004 96.35 97.57 96.35 96.55 4,769,900 +0.35(+0.36%)
Dec 17, 2004 97.00 98.00 96.20 96.20 8,853,100 -1.25(-1.28%)
Dec 16, 2004 96.80 98.15 96.80 97.45 5,660,100 +0.12(+0.12%)
Dec 15, 2004 96.92 97.70 96.81 97.33 3,914,500 +0.02(+0.02%)
Dec 14, 2004 96.30 97.70 96.29 97.31 4,493,200 +0.86(+0.89%)
Dec 13, 2004 96.85 97.20 96.08 96.45 4,799,500 -0.22(-0.23%)
Dec 10, 2004 96.10 97.99 96.10 96.67 4,188,300 -0.84(-0.86%)
Dec 09, 2004 96.20 97.60 95.71 97.51 5,713,700 +0.86(+0.89%)
Dec 08, 2004 96.43 97.35 95.77 96.65 5,310,700 +0.55(+0.57%)
Dec 07, 2004 97.70 98.25 95.99 96.10 6,477,100 -1.57(-1.61%)
Dec 06, 2004 96.88 97.90 96.65 97.67 5,263,000 +0.59(+0.61%)
Dec 03, 2004 96.55 97.63 96.55 97.08 7,026,800 +1.32(+1.38%)
Dec 02, 2004 95.65 96.78 95.49 95.76 5,152,300 -0.12(-0.13%)
Dec 01, 2004 94.50 96.07 94.47 95.88 5,664,500 +1.64(+1.74%)
Nov 30, 2004 95.15 95.65 94.24 94.24 5,870,300 -1.26(-1.32%)
Nov 29, 2004 94.94 96.38 94.94 95.50 5,699,800 +0.78(+0.82%)
Nov 26, 2004 95.05 95.38 94.58 94.72 2,204,300 -0.74(-0.78%)
Nov 24, 2004 95.04 95.79 95.04 95.46 3,750,600 +0.18(+0.19%)
Nov 23, 2004 94.70 95.37 94.55 95.28 5,529,900 +0.17(+0.18%)
Nov 22, 2004 94.30 95.40 94.16 95.11 5,814,100 +0.66(+0.70%)
Nov 19, 2004 94.95 95.16 94.25 94.45 5,679,100 -0.65(-0.68%)
Nov 18, 2004 95.36 95.70 95.03 95.10 4,655,900 -0.36(-0.38%)
Nov 17, 2004 95.30 96.63 95.30 95.46 6,353,200 +0.57(+0.60%)
Nov 16, 2004 95.25 95.50 94.65 94.89 5,684,100 -1.03(-1.07%)
Nov 15, 2004 95.08 96.00 94.80 95.92 4,887,600 +0.60(+0.63%)
Nov 12, 2004 94.66 95.50 94.56 95.32 4,958,400 +0.53(+0.56%)
Nov 11, 2004 93.60 95.22 93.54 94.79 7,453,400 +1.18(+1.26%)
Nov 10, 2004 92.92 94.30 92.92 93.61 6,258,400 +0.24(+0.26%)
Nov 09, 2004 93.00 93.95 93.00 93.37 4,513,100 +0.00(+0.00%)
Nov 08, 2004 92.50 93.70 92.50 93.37 4,907,300 +0.09(+0.10%)
Nov 05, 2004 92.40 93.52 92.40 93.28 6,708,400 +0.90(+0.97%)
Nov 04, 2004 91.05 92.70 90.82 92.38 6,951,600 +1.18(+1.29%)
Nov 03, 2004 91.25 91.90 90.97 91.20 6,553,300 +0.73(+0.81%)
Nov 02, 2004 89.55 91.22 89.50 90.47 5,388,700 +0.36(+0.40%)
Nov 01, 2004 89.33 90.60 89.23 90.11 5,160,600 +0.36(+0.40%)
Oct 29, 2004 89.40 89.90 88.95 89.75 4,518,500 +0.25(+0.28%)
Oct 28, 2004 89.80 90.24 89.43 89.50 4,226,500 -0.50(-0.56%)
Oct 27, 2004 88.58 90.27 88.50 90.00 6,035,100 +1.00(+1.12%)
Oct 26, 2004 88.33 89.57 88.25 89.00 7,335,800 +0.57(+0.64%)
Oct 25, 2004 87.36 88.90 87.31 88.43 5,774,500 +1.04(+1.19%)
Oct 22, 2004 88.22 88.45 87.29 87.39 5,988,700 -0.71(-0.81%)
Oct 21, 2004 88.40 88.76 87.66 88.10 6,137,500 -0.72(-0.81%)
Oct 20, 2004 88.45 89.19 88.29 88.82 6,926,800 -0.55(-0.62%)
Oct 19, 2004 88.20 89.73 88.00 89.37 13,692,200 +3.45(+4.02%)
Oct 18, 2004 84.30 86.15 84.29 85.92 7,182,600 +1.07(+1.26%)
Oct 15, 2004 84.78 85.25 84.60 84.85 5,928,500 +0.07(+0.08%)
Oct 14, 2004 84.75 84.98 84.30 84.78 4,233,700 -0.20(-0.24%)
Oct 13, 2004 86.26 86.48 84.43 84.98 6,651,400 -1.02(-1.19%)
Oct 12, 2004 86.02 86.20 85.58 86.00 4,626,600 -0.63(-0.73%)
Oct 11, 2004 86.77 87.20 86.27 86.63 3,016,300 -0.08(-0.09%)
Oct 08, 2004 87.43 87.91 86.51 86.71 4,090,000 -0.71(-0.81%)
Oct 07, 2004 88.04 88.10 87.40 87.42 3,076,900 -0.62(-0.70%)
Oct 06, 2004 87.14 88.10 87.10 88.04 3,984,400 +0.72(+0.82%)
Oct 05, 2004 87.95 88.03 87.13 87.32 5,150,700 +0.16(+0.18%)
Oct 04, 2004 87.00 88.10 86.72 87.16 5,001,400 +0.44(+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.