Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 49.97 50.18 49.84 50.03 5,673,019 +0.00(+0.00%)
May 27, 2004 50.12 50.31 49.69 50.03 7,250,372 +0.14(+0.27%)
May 26, 2004 50.06 50.18 49.72 49.90 7,628,597 -0.20(-0.39%)
May 25, 2004 48.99 50.22 48.88 50.09 9,487,672 +0.90(+1.84%)
May 24, 2004 49.56 49.61 48.88 49.19 6,689,941 -0.02(-0.03%)
May 21, 2004 49.47 49.80 49.08 49.21 9,083,772 -0.16(-0.33%)
May 20, 2004 49.17 49.67 49.16 49.37 7,138,640 +0.21(+0.43%)
May 19, 2004 49.36 50.19 48.85 49.16 13,159,605 +0.56(+1.15%)
May 18, 2004 48.61 48.84 48.57 48.60 7,793,097 +0.30(+0.62%)
May 17, 2004 48.17 48.58 48.09 48.30 10,093,079 -0.50(-1.02%)
May 14, 2004 48.94 49.33 48.61 48.80 9,203,826 -0.44(-0.89%)
May 13, 2004 49.01 49.36 48.71 49.24 8,337,238 +0.21(+0.44%)
May 12, 2004 49.27 49.27 48.07 49.03 14,955,111 -0.18(-0.37%)
May 11, 2004 49.25 49.78 49.03 49.21 11,642,456 +0.14(+0.29%)
May 10, 2004 49.47 49.75 48.78 49.06 11,850,338 -0.74(-1.49%)
May 07, 2004 49.56 50.49 49.48 49.80 9,574,968 -0.10(-0.19%)
May 06, 2004 49.75 50.32 49.47 49.90 7,647,898 -0.34(-0.67%)
May 05, 2004 50.69 50.69 49.99 50.24 7,795,221 -0.02(-0.04%)
May 04, 2004 49.71 50.68 49.70 50.26 9,653,588 +0.55(+1.11%)
May 03, 2004 49.77 49.99 49.25 49.71 10,748,421 -0.08(-0.17%)
Apr 30, 2004 50.27 50.38 49.70 49.79 8,888,107 -0.51(-1.02%)
Apr 29, 2004 50.83 50.97 49.80 50.31 13,746,420 -0.75(-1.47%)
Apr 28, 2004 51.00 51.38 50.95 51.06 8,332,988 -0.40(-0.77%)
Apr 27, 2004 51.19 51.95 51.14 51.45 8,442,772 +0.38(+0.75%)
Apr 26, 2004 51.25 51.71 51.02 51.07 8,027,716 -0.48(-0.93%)
Apr 23, 2004 51.39 51.74 51.03 51.55 8,965,488 +0.30(+0.60%)
Apr 22, 2004 51.11 51.68 50.66 51.24 14,144,477 -0.29(-0.57%)
Apr 21, 2004 51.48 51.63 51.22 51.54 8,186,727 +0.34(+0.67%)
Apr 20, 2004 51.96 52.23 51.19 51.19 7,543,603 -0.73(-1.40%)
Apr 19, 2004 51.90 52.13 51.79 51.92 7,365,115 -0.19(-0.37%)
Apr 16, 2004 52.13 52.15 51.41 52.11 19,686,818 -0.66(-1.25%)
Apr 15, 2004 52.97 53.14 52.55 52.78 12,119,132 -0.14(-0.27%)
Apr 14, 2004 52.01 53.01 52.01 52.92 9,413,656 +0.37(+0.71%)
Apr 13, 2004 52.97 53.11 52.24 52.54 8,877,660 -0.40(-0.75%)
Apr 12, 2004 52.80 53.29 52.75 52.94 5,511,529 +0.35(+0.67%)
Apr 08, 2004 53.09 53.31 52.27 52.59 6,849,128 +0.02(+0.04%)
Apr 07, 2004 52.73 52.85 52.24 52.57 8,034,268 -0.35(-0.66%)
Apr 06, 2004 52.86 52.97 52.53 52.92 6,835,139 -0.27(-0.51%)
Apr 05, 2004 53.06 53.29 52.81 53.19 6,969,537 -0.01(-0.02%)
Apr 02, 2004 52.83 53.40 52.71 53.20 10,437,484 +1.03(+1.98%)
Apr 01, 2004 51.77 52.34 51.74 52.17 7,520,052 +0.30(+0.58%)
Mar 31, 2004 52.00 52.09 51.68 51.87 8,169,197 -0.27(-0.52%)
Mar 30, 2004 52.33 52.33 51.59 52.14 9,589,665 -0.20(-0.39%)
Mar 29, 2004 52.52 52.87 52.06 52.34 8,634,541 -0.05(-0.10%)
Mar 26, 2004 52.18 52.66 52.05 52.39 7,787,076 +0.21(+0.41%)
Mar 25, 2004 52.04 52.31 51.65 52.18 9,890,864 +0.35(+0.68%)
Mar 24, 2004 51.71 52.23 51.41 51.83 10,996,853 +0.25(+0.49%)
Mar 23, 2004 51.73 52.05 51.21 51.57 8,969,206 +0.17(+0.33%)
Mar 22, 2004 51.54 51.66 50.98 51.40 11,020,049 -0.34(-0.65%)
Mar 19, 2004 52.44 52.50 51.68 51.74 12,498,951 -0.69(-1.32%)
Mar 18, 2004 52.55 52.62 51.90 52.44 8,154,500 -0.30(-0.58%)
Mar 17, 2004 52.28 52.97 52.21 52.74 8,256,847 +0.53(+1.02%)
Mar 16, 2004 52.18 52.35 51.63 52.21 8,194,164 +0.36(+0.69%)
Mar 15, 2004 52.30 52.35 51.32 51.85 11,550,378 -0.84(-1.59%)
Mar 12, 2004 51.96 52.74 51.78 52.69 11,138,864 +1.18(+2.29%)
Mar 11, 2004 51.96 52.51 51.48 51.51 15,158,743 -1.04(-1.99%)
Mar 10, 2004 53.30 53.50 52.34 52.55 11,573,929 -0.83(-1.56%)
Mar 09, 2004 53.26 53.81 52.96 53.39 11,315,936 -0.03(-0.06%)
Mar 08, 2004 54.49 54.71 53.42 53.42 9,002,673 -1.05(-1.93%)
Mar 05, 2004 54.19 54.77 53.97 54.47 7,031,335 +0.03(+0.06%)
Mar 04, 2004 54.54 54.73 54.29 54.44 6,282,322 -0.25(-0.46%)
Mar 03, 2004 54.54 54.72 53.99 54.69 8,510,945 +0.01(+0.02%)
Mar 02, 2004 55.12 55.12 54.57 54.68 8,811,435 -0.12(-0.23%)
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.