| 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 27, 2004 | 96.80 | 97.38 | 96.10 | 96.50 | 4,715,000 | -0.29(-0.30%) |
| Feb 26, 2004 | 96.27 | 97.26 | 96.25 | 96.79 | 3,965,700 | +0.25(+0.26%) |
| Feb 25, 2004 | 96.50 | 97.09 | 96.23 | 96.54 | 3,362,500 | -0.25(-0.26%) |
| Feb 24, 2004 | 95.20 | 97.46 | 95.20 | 96.79 | 7,008,300 | +0.83(+0.86%) |
| Feb 23, 2004 | 97.40 | 97.51 | 95.46 | 95.96 | 6,629,100 | -1.35(-1.39%) |
| Feb 20, 2004 | 98.60 | 98.60 | 97.19 | 97.31 | 5,690,200 | -0.49(-0.50%) |
| Feb 19, 2004 | 98.42 | 99.23 | 97.52 | 97.80 | 5,447,200 | -0.62(-0.63%) |
| Feb 18, 2004 | 99.31 | 99.77 | 98.15 | 98.42 | 4,830,300 | -0.95(-0.96%) |
| Feb 17, 2004 | 99.99 | 100.00 | 99.32 | 99.37 | 3,930,400 | -0.34(-0.34%) |
| Feb 13, 2004 | 99.10 | 100.09 | 99.08 | 99.71 | 3,562,400 | +0.41(+0.41%) |
| Feb 12, 2004 | 100.06 | 100.30 | 99.30 | 99.30 | 3,611,500 | -0.66(-0.66%) |
| Feb 11, 2004 | 99.20 | 100.31 | 98.80 | 99.96 | 5,505,700 | +0.35(+0.35%) |
| Feb 10, 2004 | 98.45 | 99.97 | 98.41 | 99.61 | 4,057,500 | +0.66(+0.67%) |
| Feb 09, 2004 | 99.31 | 99.44 | 98.60 | 98.95 | 3,742,400 | +0.01(+0.01%) |
| Feb 06, 2004 | 98.85 | 99.24 | 98.25 | 98.94 | 5,516,900 | +0.08(+0.08%) |
| Feb 05, 2004 | 100.00 | 100.09 | 98.26 | 98.86 | 5,975,000 | -1.33(-1.33%) |
| Feb 04, 2004 | 99.38 | 100.43 | 99.30 | 100.19 | 8,387,500 | +0.19(+0.19%) |
| Feb 03, 2004 | 99.00 | 100.00 | 98.95 | 100.00 | 5,604,300 | +0.61(+0.61%) |
| Feb 02, 2004 | 99.15 | 99.94 | 98.50 | 99.39 | 6,200,000 | +0.16(+0.16%) |
| Jan 30, 2004 | 98.02 | 99.33 | 97.84 | 99.23 | 6,137,600 | +1.22(+1.24%) |
| Jan 29, 2004 | 98.10 | 98.60 | 96.55 | 98.01 | 6,642,500 | +0.63(+0.65%) |
| Jan 28, 2004 | 99.15 | 99.42 | 97.28 | 97.38 | 6,549,700 | -1.42(-1.44%) |
| Jan 27, 2004 | 99.40 | 99.67 | 98.70 | 98.80 | 5,345,300 | -1.05(-1.05%) |
| Jan 26, 2004 | 97.90 | 99.85 | 97.56 | 99.85 | 6,189,400 | +1.95(+1.99%) |
| Jan 23, 2004 | 97.82 | 98.21 | 97.10 | 97.90 | 5,283,900 | +0.39(+0.40%) |
| Jan 22, 2004 | 97.84 | 98.16 | 97.32 | 97.51 | 4,371,600 | -0.19(-0.19%) |
| Jan 21, 2004 | 97.23 | 98.04 | 96.64 | 97.70 | 6,949,000 | +0.60(+0.62%) |
| Jan 20, 2004 | 96.00 | 97.44 | 95.73 | 97.10 | 9,285,100 | +1.78(+1.87%) |
| Jan 16, 2004 | 95.00 | 95.35 | 94.71 | 95.32 | 9,302,000 | +1.30(+1.38%) |
| Jan 15, 2004 | 95.07 | 95.65 | 93.55 | 94.02 | 19,812,000 | +3.71(+4.11%) |
| Jan 14, 2004 | 89.90 | 90.46 | 89.75 | 90.31 | 5,505,100 | +0.61(+0.68%) |
| Jan 13, 2004 | 91.45 | 91.51 | 89.01 | 89.70 | 8,842,500 | -1.85(-2.02%) |
| Jan 12, 2004 | 91.21 | 92.14 | 91.21 | 91.55 | 5,130,400 | +0.34(+0.37%) |
| Jan 09, 2004 | 91.75 | 92.35 | 91.00 | 91.21 | 7,930,900 | -1.83(-1.97%) |
| Jan 08, 2004 | 93.21 | 93.21 | 92.03 | 93.04 | 6,179,800 | +0.26(+0.28%) |
| Jan 07, 2004 | 93.14 | 93.38 | 92.47 | 92.78 | 4,927,600 | -0.28(-0.30%) |
| Jan 06, 2004 | 92.20 | 93.19 | 92.14 | 93.06 | 4,380,000 | +0.01(+0.01%) |
| Jan 05, 2004 | 92.00 | 93.09 | 92.00 | 93.05 | 5,276,300 | +1.50(+1.64%) |
| Jan 02, 2004 | 92.86 | 93.05 | 91.20 | 91.55 | 5,327,800 | -1.13(-1.22%) |
| Dec 31, 2003 | 92.66 | 92.85 | 92.16 | 92.68 | 4,726,900 | +0.05(+0.05%) |
| Dec 30, 2003 | 93.27 | 93.50 | 92.36 | 92.63 | 4,003,400 | -0.89(-0.95%) |
| Dec 29, 2003 | 93.10 | 93.73 | 93.03 | 93.52 | 4,033,900 | +0.62(+0.67%) |
| Dec 26, 2003 | 92.37 | 93.00 | 92.30 | 92.90 | 1,408,500 | +0.63(+0.68%) |
| Dec 24, 2003 | 92.80 | 92.80 | 92.18 | 92.27 | 1,760,500 | -0.52(-0.56%) |
| Dec 23, 2003 | 93.07 | 93.44 | 92.34 | 92.79 | 3,677,000 | -0.60(-0.64%) |
| Dec 22, 2003 | 92.83 | 93.50 | 92.78 | 93.39 | 4,332,100 | +0.25(+0.27%) |
| Dec 19, 2003 | 93.23 | 93.25 | 92.67 | 93.14 | 7,090,500 | +0.41(+0.44%) |
| Dec 18, 2003 | 93.00 | 93.38 | 92.50 | 92.73 | 6,873,600 | -0.67(-0.72%) |
| Dec 17, 2003 | 93.85 | 93.87 | 92.85 | 93.40 | 6,052,900 | -0.58(-0.62%) |
| Dec 16, 2003 | 92.11 | 94.12 | 91.88 | 93.98 | 7,501,100 | +1.87(+2.03%) |
| Dec 15, 2003 | 93.43 | 93.97 | 92.08 | 92.11 | 5,964,500 | -0.60(-0.65%) |
| Dec 12, 2003 | 92.70 | 93.16 | 92.24 | 92.71 | 5,079,800 | +0.31(+0.34%) |
| Dec 11, 2003 | 91.96 | 92.97 | 91.92 | 92.40 | 6,412,100 | +0.67(+0.73%) |
| Dec 10, 2003 | 90.69 | 92.74 | 90.65 | 91.73 | 7,138,000 | +1.10(+1.21%) |
| Dec 09, 2003 | 91.15 | 92.16 | 90.61 | 90.63 | 6,971,500 | -0.57(-0.63%) |
| Dec 08, 2003 | 90.52 | 91.47 | 90.52 | 91.20 | 5,342,000 | +0.56(+0.62%) |
| Dec 05, 2003 | 91.30 | 91.30 | 90.50 | 90.64 | 5,878,400 | -0.78(-0.85%) |
| Dec 04, 2003 | 90.05 | 91.44 | 90.03 | 91.42 | 5,360,400 | +1.12(+1.24%) |
| Dec 03, 2003 | 91.15 | 91.44 | 90.30 | 90.30 | 6,169,800 | -0.45(-0.50%) |
| Dec 02, 2003 | 90.57 | 91.48 | 90.52 | 90.75 | 5,091,800 | -0.26(-0.29%) |
