| International Business Machines Corp. | (NY: IBM) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2003 | 77.00 | 78.47 | 77.00 | 77.95 | 6,585,200 | +0.67(+0.87%) |
| Feb 27, 2003 | 77.90 | 78.59 | 76.75 | 77.28 | 9,926,500 | -0.12(-0.16%) |
| Feb 26, 2003 | 78.45 | 79.05 | 77.30 | 77.40 | 8,587,000 | -1.67(-2.11%) |
| Feb 25, 2003 | 77.90 | 79.37 | 76.90 | 79.07 | 7,675,900 | +0.51(+0.65%) |
| Feb 24, 2003 | 79.70 | 79.99 | 78.56 | 78.56 | 6,874,700 | -1.39(-1.74%) |
| Feb 21, 2003 | 79.49 | 80.00 | 78.16 | 79.95 | 7,453,900 | +0.80(+1.01%) |
| Feb 20, 2003 | 79.57 | 80.05 | 78.71 | 79.15 | 6,285,100 | -0.36(-0.45%) |
| Feb 19, 2003 | 79.08 | 79.70 | 78.82 | 79.51 | 5,440,300 | +0.18(+0.23%) |
| Feb 18, 2003 | 78.02 | 79.50 | 77.91 | 79.33 | 7,791,200 | +1.88(+2.43%) |
| Feb 14, 2003 | 76.40 | 77.45 | 75.35 | 77.45 | 8,299,500 | +1.59(+2.10%) |
| Feb 13, 2003 | 76.10 | 76.35 | 74.31 | 75.86 | 11,218,400 | -0.64(-0.84%) |
| Feb 12, 2003 | 77.50 | 78.09 | 76.50 | 76.50 | 5,609,200 | -0.89(-1.15%) |
| Feb 11, 2003 | 78.30 | 78.97 | 77.31 | 77.39 | 8,598,200 | -0.52(-0.67%) |
| Feb 10, 2003 | 77.10 | 78.02 | 76.45 | 77.91 | 7,949,100 | +0.81(+1.05%) |
| Feb 07, 2003 | 77.97 | 78.15 | 76.61 | 77.10 | 8,296,400 | -0.41(-0.53%) |
| Feb 06, 2003 | 77.11 | 78.20 | 76.51 | 77.51 | 7,755,200 | +0.25(+0.32%) |
| Feb 05, 2003 | 77.85 | 78.90 | 76.87 | 77.26 | 7,427,200 | +0.17(+0.22%) |
| Feb 04, 2003 | 78.18 | 78.18 | 76.25 | 77.09 | 7,216,200 | -1.09(-1.39%) |
| Feb 03, 2003 | 78.20 | 78.87 | 77.75 | 78.18 | 6,683,500 | -0.02(-0.03%) |
| Jan 31, 2003 | 77.70 | 78.34 | 77.02 | 78.20 | 9,744,100 | -0.10(-0.13%) |
| Jan 30, 2003 | 81.30 | 81.30 | 78.30 | 78.30 | 7,349,500 | -2.02(-2.51%) |
| Jan 29, 2003 | 79.50 | 80.70 | 78.57 | 80.32 | 7,755,000 | +0.21(+0.26%) |
| Jan 28, 2003 | 78.50 | 80.47 | 78.36 | 80.11 | 8,017,400 | +1.69(+2.16%) |
| Jan 27, 2003 | 77.99 | 79.50 | 77.61 | 78.42 | 9,307,800 | -0.57(-0.72%) |
| Jan 24, 2003 | 80.60 | 81.50 | 78.82 | 78.99 | 7,748,000 | -2.06(-2.54%) |
| Jan 23, 2003 | 80.15 | 81.36 | 79.80 | 81.05 | 8,371,400 | +1.35(+1.69%) |
| Jan 22, 2003 | 80.00 | 80.77 | 79.39 | 79.70 | 9,432,400 | -0.84(-1.04%) |
| Jan 21, 2003 | 81.30 | 81.85 | 80.50 | 80.54 | 8,926,900 | -0.76(-0.93%) |
| Jan 17, 2003 | 83.74 | 83.74 | 81.18 | 81.30 | 17,331,200 | -4.75(-5.52%) |
| Jan 16, 2003 | 87.40 | 87.71 | 85.38 | 86.05 | 9,904,300 | -1.54(-1.76%) |
| Jan 15, 2003 | 88.58 | 88.65 | 86.95 | 87.59 | 8,146,600 | -0.99(-1.12%) |
| Jan 14, 2003 | 87.23 | 88.59 | 87.22 | 88.58 | 7,569,100 | +1.07(+1.22%) |
| Jan 13, 2003 | 88.31 | 88.95 | 87.35 | 87.51 | 10,499,000 | -0.17(-0.19%) |
| Jan 10, 2003 | 85.85 | 88.04 | 85.70 | 87.68 | 9,955,400 | +0.68(+0.78%) |
| Jan 09, 2003 | 84.75 | 87.02 | 84.75 | 87.00 | 10,711,600 | +2.81(+3.34%) |
| Jan 08, 2003 | 85.55 | 85.69 | 84.07 | 84.19 | 9,508,800 | -1.81(-2.10%) |
| Jan 07, 2003 | 83.95 | 86.18 | 83.75 | 86.00 | 11,906,900 | +2.41(+2.88%) |
| Jan 06, 2003 | 81.90 | 84.80 | 81.81 | 83.59 | 7,921,300 | +1.94(+2.38%) |
| Jan 03, 2003 | 80.70 | 81.65 | 80.21 | 81.65 | 5,962,300 | +1.08(+1.34%) |
| Jan 02, 2003 | 78.80 | 80.57 | 78.19 | 80.57 | 7,864,500 | +3.07(+3.96%) |
| Dec 31, 2002 | 77.10 | 78.46 | 77.10 | 77.50 | 7,871,400 | +1.25(+1.64%) |
| Dec 30, 2002 | 77.00 | 77.43 | 75.60 | 76.25 | 8,066,600 | -1.11(-1.43%) |
| Dec 27, 2002 | 78.50 | 79.18 | 76.61 | 77.36 | 6,334,100 | -1.14(-1.45%) |
| Dec 26, 2002 | 79.81 | 80.70 | 78.26 | 78.50 | 5,784,300 | -1.26(-1.58%) |
| Dec 24, 2002 | 80.20 | 81.00 | 79.76 | 79.76 | 2,420,200 | -0.50(-0.62%) |
| Dec 23, 2002 | 79.75 | 81.50 | 79.44 | 80.26 | 5,922,200 | +0.47(+0.59%) |
| Dec 20, 2002 | 79.40 | 80.00 | 78.88 | 79.79 | 8,053,800 | +1.13(+1.44%) |
| Dec 19, 2002 | 78.60 | 80.34 | 78.35 | 78.66 | 7,319,900 | -0.47(-0.59%) |
| Dec 18, 2002 | 79.25 | 79.69 | 78.24 | 79.13 | 6,514,900 | -1.18(-1.47%) |
| Dec 17, 2002 | 80.60 | 81.77 | 80.03 | 80.31 | 6,167,100 | -1.31(-1.61%) |
| Dec 16, 2002 | 79.60 | 81.79 | 79.05 | 81.62 | 8,483,500 | +1.62(+2.03%) |
| Dec 13, 2002 | 79.25 | 80.00 | 78.27 | 80.00 | 7,773,800 | -0.17(-0.21%) |
| Dec 12, 2002 | 81.25 | 81.69 | 79.70 | 80.17 | 7,208,700 | -1.27(-1.56%) |
| Dec 11, 2002 | 80.80 | 82.48 | 79.99 | 81.44 | 6,661,000 | +0.64(+0.79%) |
| Dec 10, 2002 | 78.60 | 81.00 | 78.60 | 80.80 | 6,869,800 | +1.21(+1.52%) |
| Dec 09, 2002 | 81.00 | 81.33 | 79.50 | 79.59 | 8,841,900 | -2.73(-3.32%) |
| Dec 06, 2002 | 81.50 | 82.75 | 81.07 | 82.32 | 7,594,800 | -0.74(-0.89%) |
| Dec 05, 2002 | 84.90 | 84.98 | 82.60 | 83.06 | 6,900,000 | -0.63(-0.75%) |
| Dec 04, 2002 | 83.41 | 84.86 | 82.82 | 83.69 | 10,053,500 | -1.52(-1.78%) |
| Dec 03, 2002 | 86.72 | 87.03 | 85.15 | 85.21 | 7,027,800 | -2.09(-2.39%) |
