Indicators

International Business Machines (NY: IBM )

217.70 +3.81 (+1.78%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	55.36	56.10	55.25	56.04	10,867,945	+0.69(+1.24%)
Jan 29, 2004	55.40	55.68	54.53	55.35	11,761,979	+0.36(+0.65%)
Jan 28, 2004	55.99	56.15	54.94	54.99	11,597,657	-0.80(-1.44%)
Jan 27, 2004	56.14	56.29	55.74	55.80	9,465,007	-0.59(-1.05%)
Jan 26, 2004	55.29	56.39	55.10	56.39	10,959,668	+1.10(+1.99%)
Jan 23, 2004	55.24	55.46	54.84	55.29	9,356,285	+0.22(+0.40%)
Jan 22, 2004	55.25	55.44	54.96	55.07	7,740,860	-0.11(-0.19%)
Jan 21, 2004	54.91	55.37	54.58	55.18	12,304,703	+0.34(+0.62%)
Jan 20, 2004	54.22	55.03	54.06	54.84	16,441,272	+1.01(+1.87%)
Jan 16, 2004	53.65	53.85	53.49	53.83	16,471,197	+0.73(+1.38%)
Jan 15, 2004	53.69	54.02	52.83	53.10	35,081,420	+2.10(+4.11%)
Jan 14, 2004	50.77	51.09	50.69	51.00	9,747,967	+0.34(+0.68%)
Jan 13, 2004	51.65	51.68	50.27	50.66	15,657,554	-1.04(-2.02%)
Jan 12, 2004	51.51	52.04	51.51	51.70	9,084,480	+0.19(+0.37%)
Jan 09, 2004	51.82	52.15	51.39	51.51	14,043,369	-1.03(-1.97%)
Jan 08, 2004	52.64	52.64	51.97	52.54	10,942,669	+0.15(+0.28%)
Jan 07, 2004	52.60	52.74	52.22	52.40	8,725,379	-0.16(-0.30%)
Jan 06, 2004	52.07	52.63	52.04	52.55	7,755,734	+0.01(+0.01%)
Jan 05, 2004	51.96	52.57	51.96	52.55	9,342,827	+0.85(+1.64%)

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.