Skip to main content

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 (%)
Jun 30, 2004 49.87 49.98 49.53 49.78 8,364,861 -0.08(-0.16%)
Jun 29, 2004 49.90 49.97 49.64 49.86 7,781,941 -0.24(-0.47%)
Jun 28, 2004 50.66 50.77 49.90 50.10 7,832,229 -0.47(-0.94%)
Jun 25, 2004 50.80 50.96 50.23 50.57 9,924,330 -0.25(-0.49%)
Jun 24, 2004 50.98 51.35 50.74 50.82 7,205,750 -0.45(-0.88%)
Jun 23, 2004 50.88 51.30 50.74 51.27 7,710,935 +0.43(+0.86%)
Jun 22, 2004 50.42 50.96 50.34 50.84 7,347,230 +0.30(+0.59%)
Jun 21, 2004 51.05 51.07 50.44 50.54 6,805,568 -0.32(-0.63%)
Jun 18, 2004 50.94 51.28 50.77 50.86 11,457,947 -0.21(-0.42%)
Jun 17, 2004 51.11 51.14 50.87 51.08 7,401,945 +0.03(+0.07%)
Jun 16, 2004 50.97 51.35 50.88 51.04 5,570,140 -0.09(-0.18%)
Jun 15, 2004 51.10 51.51 50.96 51.13 7,982,917 +0.27(+0.52%)
Jun 14, 2004 50.86 51.15 50.61 50.87 7,297,827 -0.22(-0.43%)
Jun 10, 2004 50.96 51.25 50.76 51.09 6,142,081 +0.21(+0.41%)
Jun 09, 2004 50.77 51.14 50.72 50.88 9,266,864 +0.03(+0.06%)
Jun 08, 2004 50.06 51.11 49.92 50.85 9,562,396 +0.79(+1.58%)
Jun 07, 2004 50.12 50.26 49.70 50.06 7,551,217 +0.61(+1.23%)
Jun 04, 2004 49.67 49.97 49.41 49.45 6,734,740 +0.12(+0.24%)
Jun 03, 2004 49.61 49.75 49.33 49.33 5,332,510 -0.36(-0.72%)
Jun 02, 2004 50.06 50.06 49.64 49.69 6,928,102 -0.08(-0.16%)
Jun 01, 2004 49.70 49.97 49.30 49.77 8,648,707 -0.27(-0.53%)
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%)
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.