INTERNATIONAL BUSINESS MACHINES (NY: IBM)
161.88 USD  -0.30 (-0.18%)
Streaming Delayed Price  /  Updated: 2:53 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here