International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 50.38 50.40 49.64 49.88 12,495,409 -0.63(-1.25%)
Sep 29, 2003 50.40 50.93 50.30 50.52 10,134,160 +0.23(+0.45%)
Sep 26, 2003 50.49 50.91 50.26 50.29 9,023,213 -0.20(-0.40%)
Sep 25, 2003 50.49 51.37 50.38 50.49 11,661,048 +0.01(+0.01%)
Sep 24, 2003 51.44 51.85 50.45 50.49 13,414,588 -1.10(-2.12%)
Sep 23, 2003 51.67 52.01 51.14 51.58 14,050,983 -0.03(-0.05%)
Sep 22, 2003 52.09 52.09 51.34 51.61 12,930,828 -1.07(-2.03%)
Sep 19, 2003 52.21 52.79 51.84 52.68 16,666,861 +0.72(+1.39%)
Sep 18, 2003 51.18 52.20 51.09 51.96 14,765,467 +0.77(+1.51%)
Sep 17, 2003 51.05 51.92 50.94 51.18 16,089,785 +0.19(+0.38%)
Sep 16, 2003 49.97 51.06 49.97 50.99 13,981,748 +1.02(+2.03%)
Sep 15, 2003 50.66 50.80 49.92 49.97 12,935,786 -0.12(-0.24%)
Sep 12, 2003 49.47 50.27 49.25 50.09 12,765,444 +0.44(+0.89%)
Sep 11, 2003 48.99 49.93 48.79 49.65 17,270,676 +0.05(+0.09%)
Sep 10, 2003 50.26 50.26 49.48 49.61 12,966,243 -0.89(-1.77%)
Sep 09, 2003 50.38 50.81 50.22 50.50 14,347,224 +0.18(+0.36%)
Sep 08, 2003 49.95 50.63 49.90 50.32 16,314,312 +1.21(+2.47%)
Sep 05, 2003 49.13 49.84 48.99 49.10 13,982,634 -0.54(-1.09%)
Sep 04, 2003 48.75 49.86 48.39 49.65 17,510,784 +0.89(+1.83%)
Sep 03, 2003 48.70 49.30 48.57 48.75 19,186,944 +0.32(+0.66%)
Sep 02, 2003 46.53 48.55 46.48 48.43 21,968,208 +2.12(+4.57%)
Aug 29, 2003 46.28 46.37 46.06 46.31 7,477,201 +0.06(+0.13%)
Aug 28, 2003 46.31 46.50 45.90 46.25 9,767,799 -0.06(-0.12%)
Aug 27, 2003 46.31 46.61 46.25 46.31 6,789,101 -0.28(-0.61%)
Aug 26, 2003 46.11 46.61 45.90 46.59 9,862,178 +0.30(+0.66%)
Aug 25, 2003 46.79 46.89 46.17 46.29 9,120,779 -0.57(-1.22%)
Aug 22, 2003 47.58 47.85 46.85 46.86 13,165,094 +0.07(+0.14%)
Aug 21, 2003 47.09 47.35 46.79 46.79 9,181,515 -0.11(-0.24%)
Aug 20, 2003 46.31 47.05 46.31 46.90 8,552,380 +0.11(+0.24%)
Aug 19, 2003 46.93 47.33 46.63 46.79 11,187,913 -0.38(-0.80%)
Aug 18, 2003 46.34 47.26 46.25 47.17 12,124,444 +0.98(+2.12%)
Aug 15, 2003 46.20 46.30 45.86 46.19 6,416,365 +0.13(+0.28%)
Aug 14, 2003 45.74 46.17 45.57 46.06 8,079,244 +0.20(+0.44%)
Aug 13, 2003 46.11 46.42 45.51 45.86 9,098,646 -0.18(-0.38%)
Aug 12, 2003 46.00 46.05 45.55 46.03 8,205,850 +0.28(+0.60%)
Aug 11, 2003 45.67 46.03 45.34 45.76 7,545,373 +0.08(+0.17%)
Aug 08, 2003 45.77 45.90 45.38 45.68 8,169,728 +0.11(+0.24%)
Aug 07, 2003 45.00 45.64 44.83 45.57 9,382,137 +0.53(+1.18%)
Aug 06, 2003 45.01 45.56 44.46 45.04 13,231,142 -0.06(-0.13%)
Aug 05, 2003 45.82 45.93 45.07 45.09 12,427,060 -0.72(-1.58%)
Aug 04, 2003 45.60 45.95 45.21 45.82 10,425,974 -0.08(-0.17%)
Aug 01, 2003 45.83 45.90 45.21 45.90 11,466,092 +0.01(+0.02%)
Jul 31, 2003 46.20 46.61 45.80 45.89 14,254,793 +0.16(+0.36%)
Jul 30, 2003 46.56 46.56 45.51 45.72 11,783,405 -0.47(-1.03%)
Jul 29, 2003 46.62 46.81 46.08 46.20 12,895,591 -0.42(-0.90%)
Jul 28, 2003 47.25 47.27 46.33 46.61 11,374,192 -0.57(-1.21%)
Jul 25, 2003 46.08 47.29 46.07 47.18 10,986,760 +1.15(+2.50%)
Jul 24, 2003 46.85 46.87 46.03 46.03 10,374,800 -0.45(-0.96%)
Jul 23, 2003 46.31 46.74 46.16 46.48 9,432,248 +0.25(+0.55%)
Jul 22, 2003 46.59 47.02 46.04 46.22 15,483,669 -0.37(-0.79%)
Jul 21, 2003 46.99 47.12 46.43 46.59 12,458,933 -0.69(-1.46%)
Jul 18, 2003 47.35 47.45 46.99 47.28 15,170,075 +0.22(+0.47%)
Jul 17, 2003 46.70 47.40 46.59 47.06 23,932,462 -1.93(-3.93%)
Jul 16, 2003 49.13 49.15 48.48 48.99 15,648,877 +0.17(+0.35%)
Jul 15, 2003 48.65 49.13 48.47 48.82 14,007,069 +0.58(+1.19%)
Jul 14, 2003 48.57 48.90 48.24 48.24 11,430,324 +0.30(+0.62%)
Jul 11, 2003 47.49 48.16 47.27 47.94 8,029,664 +0.49(+1.02%)
Jul 10, 2003 48.00 48.13 47.14 47.46 13,296,658 -0.81(-1.68%)
Jul 09, 2003 48.62 48.77 47.92 48.27 11,880,971 -0.44(-0.90%)
Jul 08, 2003 48.62 48.99 48.11 48.71 10,401,007 +0.09(+0.19%)
Jul 07, 2003 47.89 48.82 47.86 48.62 13,483,823 +1.21(+2.55%)
Jul 03, 2003 47.58 47.83 47.14 47.41 5,328,969 -0.45(-0.93%)
Jul 02, 2003 47.41 47.94 47.30 47.86 10,641,470 +0.65(+1.38%)
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.