Indicators

International Business Machines (NY: IBM )

167.13 -1.78 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	51.28	51.50	51.15	51.35	5,527,534	+0.00(+0.00%)
May 27, 2004	51.44	51.63	50.99	51.35	7,064,436	+0.14(+0.27%)
May 26, 2004	51.38	51.50	51.03	51.21	7,432,961	-0.20(-0.39%)
May 25, 2004	50.28	51.54	50.16	51.41	9,244,360	+0.93(+1.84%)
May 24, 2004	50.86	50.91	50.16	50.48	6,518,377	-0.02(-0.03%)
May 21, 2004	50.77	51.11	50.37	50.50	8,850,817	-0.17(-0.33%)
May 20, 2004	50.46	50.98	50.45	50.67	6,955,569	+0.21(+0.43%)
May 19, 2004	50.66	51.52	50.14	50.45	12,822,126	+0.57(+1.15%)
May 18, 2004	49.89	50.13	49.85	49.88	7,593,242	+0.31(+0.62%)
May 17, 2004	49.44	49.86	49.35	49.57	9,834,242	-0.51(-1.02%)
May 14, 2004	50.22	50.63	49.89	50.08	8,967,793	-0.45(-0.89%)
May 13, 2004	50.30	50.66	50.00	50.54	8,123,428	+0.22(+0.44%)
May 12, 2004	50.57	50.57	49.34	50.32	14,571,585	-0.19(-0.37%)
May 11, 2004	50.54	51.09	50.32	50.50	11,343,884	+0.14(+0.29%)
May 10, 2004	50.77	51.06	50.06	50.36	11,546,435	-0.76(-1.49%)
May 07, 2004	50.86	51.82	50.79	51.12	9,329,417	-0.10(-0.19%)
May 06, 2004	51.06	51.64	50.77	51.21	7,451,767	-0.35(-0.67%)
May 05, 2004	52.02	52.02	51.30	51.56	7,595,312	-0.02(-0.04%)
May 04, 2004	51.02	52.01	51.01	51.59	9,406,021	+0.57(+1.11%)

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.