Skip to main content

International Business Machines (NY: IBM )

191.11 +0.31 (+0.16%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 53.71 53.82 53.42 53.72 8,155,346 +0.03(+0.05%)
Dec 30, 2003 54.06 54.19 53.53 53.69 6,907,088 -0.52(-0.95%)
Dec 29, 2003 53.96 54.33 53.92 54.20 6,959,710 +0.36(+0.67%)
Dec 26, 2003 53.54 53.90 53.50 53.85 2,430,092 +0.37(+0.68%)
Dec 24, 2003 53.79 53.79 53.43 53.48 3,037,400 -0.30(-0.56%)
Dec 23, 2003 53.94 54.16 53.52 53.78 6,343,948 -0.35(-0.64%)
Dec 22, 2003 53.80 54.19 53.78 54.13 7,474,196 +0.14(+0.27%)
Dec 19, 2003 54.04 54.05 53.71 53.98 12,233,279 +0.24(+0.44%)
Dec 18, 2003 53.90 54.12 53.61 53.75 11,859,060 -0.39(-0.72%)
Dec 17, 2003 54.40 54.41 53.82 54.14 10,443,102 -0.34(-0.62%)
Dec 16, 2003 53.39 54.55 53.25 54.47 12,941,689 +1.08(+2.03%)
Dec 15, 2003 54.15 54.47 53.37 53.39 10,290,585 -0.35(-0.65%)
Dec 12, 2003 53.73 54.00 53.46 53.74 8,764,207 +0.18(+0.34%)
Dec 11, 2003 53.30 53.89 53.28 53.56 11,062,832 +0.39(+0.73%)
Dec 10, 2003 52.56 53.75 52.54 53.17 12,315,231 +0.64(+1.21%)
Dec 09, 2003 52.83 53.42 52.52 52.53 12,027,967 -0.33(-0.63%)
Dec 08, 2003 52.47 53.02 52.47 52.86 9,216,582 +0.32(+0.62%)
Dec 05, 2003 52.92 52.92 52.45 52.54 10,142,036 -0.45(-0.85%)
Dec 04, 2003 52.19 53.00 52.18 52.99 9,248,328 +0.65(+1.24%)
Dec 03, 2003 52.83 53.00 52.34 52.34 10,644,790 -0.26(-0.50%)
Dec 02, 2003 52.49 53.02 52.47 52.60 8,784,911 -0.15(-0.29%)
Dec 01, 2003 52.69 52.95 52.44 52.75 9,031,802 +0.27(+0.52%)
Nov 28, 2003 52.11 52.56 51.94 52.48 3,787,908 +0.37(+0.70%)
Nov 26, 2003 52.04 52.22 51.65 52.11 7,154,497 +0.28(+0.54%)
Nov 25, 2003 51.97 52.08 51.74 51.83 7,428,648 -0.13(-0.26%)
Nov 24, 2003 51.60 52.01 51.56 51.97 8,147,238 +0.60(+1.16%)
Nov 21, 2003 51.24 51.50 51.14 51.37 10,240,378 +0.14(+0.27%)
Nov 20, 2003 51.76 52.04 51.23 51.23 8,818,037 -0.59(-1.13%)
Nov 19, 2003 51.19 52.07 51.19 51.82 7,171,405 +0.26(+0.51%)
Nov 18, 2003 52.12 52.27 51.53 51.56 9,117,032 -0.49(-0.95%)
Nov 17, 2003 52.11 52.19 51.60 52.05 8,192,095 -0.26(-0.50%)
Nov 14, 2003 52.76 52.99 52.05 52.31 7,781,473 -0.49(-0.92%)
Nov 13, 2003 52.40 53.02 52.26 52.80 9,105,990 +0.23(+0.44%)
Nov 12, 2003 51.85 52.84 51.76 52.56 10,182,236 +0.77(+1.49%)
Nov 11, 2003 52.16 52.18 51.52 51.79 8,352,549 -0.34(-0.66%)
Nov 10, 2003 51.90 52.44 51.90 52.14 14,405,784 +0.98(+1.91%)
Nov 07, 2003 51.82 51.93 51.16 51.16 9,564,231 -0.63(-1.21%)
Nov 06, 2003 51.20 51.93 50.84 51.78 9,780,067 +0.49(+0.96%)
Nov 05, 2003 51.31 51.52 51.01 51.29 10,863,041 -0.38(-0.73%)
Nov 04, 2003 51.98 52.05 51.50 51.67 8,878,595 -0.31(-0.60%)
Nov 03, 2003 52.11 52.65 51.86 51.98 10,050,250 +0.12(+0.22%)
Oct 31, 2003 52.58 52.58 51.70 51.86 8,343,922 +0.21(+0.40%)
Oct 30, 2003 52.16 52.26 51.62 51.65 11,276,079 -0.13(-0.25%)
Oct 29, 2003 51.93 52.13 51.67 51.78 8,938,290 -0.32(-0.62%)
Oct 28, 2003 51.61 52.11 51.31 52.11 12,006,401 +0.80(+1.56%)
Oct 27, 2003 51.47 51.64 51.03 51.31 8,797,678 +0.06(+0.11%)
Oct 24, 2003 51.09 51.38 50.84 51.25 9,440,354 +0.16(+0.31%)
Oct 23, 2003 50.77 51.24 50.73 51.09 10,431,887 -0.18(-0.35%)
Oct 22, 2003 51.18 51.59 50.95 51.27 9,661,883 -0.27(-0.53%)
Oct 21, 2003 51.73 51.78 51.41 51.54 9,121,863 -0.04(-0.08%)
Oct 20, 2003 51.79 51.82 51.50 51.59 12,027,622 -0.13(-0.26%)
Oct 17, 2003 51.75 51.98 51.47 51.72 16,401,099 -0.03(-0.06%)
Oct 16, 2003 51.74 51.99 51.39 51.75 29,319,842 -2.01(-3.73%)
Oct 15, 2003 54.43 54.80 53.75 53.75 19,942,288 +0.01(+0.02%)
Oct 14, 2003 53.70 53.87 53.51 53.74 8,108,073 -0.28(-0.52%)
Oct 13, 2003 53.96 54.22 53.66 54.02 8,349,098 +0.31(+0.57%)
Oct 10, 2003 53.56 54.01 53.53 53.71 7,764,737 +0.13(+0.24%)
Oct 09, 2003 54.08 54.25 53.44 53.58 13,100,245 -0.12(-0.23%)
Oct 08, 2003 53.32 53.83 53.29 53.71 11,074,564 +0.56(+1.05%)
Oct 07, 2003 52.45 53.15 52.40 53.15 9,264,546 +0.30(+0.57%)
Oct 06, 2003 52.59 53.18 52.46 52.85 6,634,490 +0.31(+0.60%)
Oct 03, 2003 52.74 53.29 52.49 52.54 12,904,078 +0.32(+0.62%)
Oct 02, 2003 51.90 52.43 51.71 52.21 12,816,087 -0.16(-0.30%)
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.