International Business Machines (NY: IBM )

135.23 USD -1.20 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 77.70 78.34 77.02 78.20 9,744,100 -0.10(-0.13%)
Jan 30, 2003 81.30 81.30 78.30 78.30 7,349,500 -2.02(-2.51%)
Jan 29, 2003 79.50 80.70 78.57 80.32 7,755,000 +0.21(+0.26%)
Jan 28, 2003 78.50 80.47 78.36 80.11 8,017,400 +1.69(+2.16%)
Jan 27, 2003 77.99 79.50 77.61 78.42 9,307,800 -0.57(-0.72%)
Jan 24, 2003 80.60 81.50 78.82 78.99 7,748,000 -2.06(-2.54%)
Jan 23, 2003 80.15 81.36 79.80 81.05 8,371,400 +1.35(+1.69%)
Jan 22, 2003 80.00 80.77 79.39 79.70 9,432,400 -0.84(-1.04%)
Jan 21, 2003 81.30 81.85 80.50 80.54 8,926,900 -0.76(-0.93%)
Jan 17, 2003 83.74 83.74 81.18 81.30 17,331,200 -4.75(-5.52%)
Jan 16, 2003 87.40 87.71 85.38 86.05 9,904,300 -1.54(-1.76%)
Jan 15, 2003 88.58 88.65 86.95 87.59 8,146,600 -0.99(-1.12%)
Jan 14, 2003 87.23 88.59 87.22 88.58 7,569,100 +1.07(+1.22%)
Jan 13, 2003 88.31 88.95 87.35 87.51 10,499,000 -0.17(-0.19%)
Jan 10, 2003 85.85 88.04 85.70 87.68 9,955,400 +0.68(+0.78%)
Jan 09, 2003 84.75 87.02 84.75 87.00 10,711,600 +2.81(+3.34%)
Jan 08, 2003 85.55 85.69 84.07 84.19 9,508,800 -1.81(-2.10%)
Jan 07, 2003 83.95 86.18 83.75 86.00 11,906,900 +2.41(+2.88%)
Jan 06, 2003 81.90 84.80 81.81 83.59 7,921,300 +1.94(+2.38%)
Jan 03, 2003 80.70 81.65 80.21 81.65 5,962,300 +1.08(+1.34%)
Jan 02, 2003 78.80 80.57 78.19 80.57 7,864,500 +3.07(+3.96%)
Dec 31, 2002 77.10 78.46 77.10 77.50 7,871,400 +1.25(+1.64%)
Dec 30, 2002 77.00 77.43 75.60 76.25 8,066,600 -1.11(-1.43%)
Dec 27, 2002 78.50 79.18 76.61 77.36 6,334,100 -1.14(-1.45%)
Dec 26, 2002 79.81 80.70 78.26 78.50 5,784,300 -1.26(-1.58%)
Dec 24, 2002 80.20 81.00 79.76 79.76 2,420,200 -0.50(-0.62%)
Dec 23, 2002 79.75 81.50 79.44 80.26 5,922,200 +0.47(+0.59%)
Dec 20, 2002 79.40 80.00 78.88 79.79 8,053,800 +1.13(+1.44%)
Dec 19, 2002 78.60 80.34 78.35 78.66 7,319,900 -0.47(-0.59%)
Dec 18, 2002 79.25 79.69 78.24 79.13 6,514,900 -1.18(-1.47%)
Dec 17, 2002 80.60 81.77 80.03 80.31 6,167,100 -1.31(-1.61%)
Dec 16, 2002 79.60 81.79 79.05 81.62 8,483,500 +1.62(+2.03%)
Dec 13, 2002 79.25 80.00 78.27 80.00 7,773,800 -0.17(-0.21%)
Dec 12, 2002 81.25 81.69 79.70 80.17 7,208,700 -1.27(-1.56%)
Dec 11, 2002 80.80 82.48 79.99 81.44 6,661,000 +0.64(+0.79%)
Dec 10, 2002 78.60 81.00 78.60 80.80 6,869,800 +1.21(+1.52%)
Dec 09, 2002 81.00 81.33 79.50 79.59 8,841,900 -2.73(-3.32%)
Dec 06, 2002 81.50 82.75 81.07 82.32 7,594,800 -0.74(-0.89%)
Dec 05, 2002 84.90 84.98 82.60 83.06 6,900,000 -0.63(-0.75%)
Dec 04, 2002 83.41 84.86 82.82 83.69 10,053,500 -1.52(-1.78%)
Dec 03, 2002 86.72 87.03 85.15 85.21 7,027,800 -2.09(-2.39%)
Dec 02, 2002 88.60 89.46 86.30 87.30 9,694,200 +0.38(+0.44%)
Nov 29, 2002 87.71 88.05 86.76 86.92 2,980,700 -0.78(-0.89%)
Nov 27, 2002 85.90 88.11 85.85 87.70 8,209,800 +2.64(+3.10%)
Nov 26, 2002 86.15 86.15 84.39 85.06 8,560,800 -1.14(-1.32%)
Nov 25, 2002 84.63 86.25 83.52 86.20 8,651,200 +1.77(+2.10%)
Nov 22, 2002 83.95 85.17 83.80 84.43 9,053,300 -0.47(-0.55%)
Nov 21, 2002 82.05 84.92 82.05 84.90 12,737,200 +3.29(+4.03%)
Nov 20, 2002 77.95 81.71 77.90 81.61 9,070,900 +3.24(+4.13%)
Nov 19, 2002 78.24 79.45 77.84 78.37 6,918,400 -0.81(-1.02%)
Nov 18, 2002 80.80 80.99 79.08 79.18 7,321,300 -0.83(-1.04%)
Nov 15, 2002 80.38 80.40 79.01 80.01 11,367,800 -0.71(-0.88%)
Nov 14, 2002 80.38 80.99 79.40 80.72 9,662,800 +1.37(+1.73%)
Nov 13, 2002 79.50 80.33 77.98 79.35 11,984,700 +0.20(+0.25%)
Nov 12, 2002 77.50 79.90 77.30 79.15 9,027,700 +1.86(+2.41%)
Nov 11, 2002 77.59 78.36 76.70 77.29 7,386,400 -0.30(-0.39%)
Nov 08, 2002 78.50 79.29 77.20 77.59 8,119,600 -1.36(-1.72%)
Nov 07, 2002 80.00 80.00 78.32 78.95 11,036,800 -2.59(-3.18%)
Nov 06, 2002 80.80 81.88 80.05 81.54 10,480,800 -0.14(-0.17%)
Nov 05, 2002 81.75 82.01 80.47 81.68 10,466,700 -0.82(-0.99%)
Nov 04, 2002 81.99 83.81 81.70 82.50 12,006,000 +2.10(+2.61%)
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.