| 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, 2005 | 92.53 | 92.76 | 92.41 | 92.58 | 4,949,800 | -0.22(-0.24%) |
| Feb 25, 2005 | 92.35 | 92.80 | 92.29 | 92.80 | 4,078,500 | +0.16(+0.17%) |
| Feb 24, 2005 | 91.98 | 93.09 | 91.85 | 92.64 | 4,153,900 | +0.54(+0.59%) |
| Feb 23, 2005 | 92.29 | 92.44 | 91.55 | 92.10 | 5,622,800 | -0.22(-0.24%) |
| Feb 22, 2005 | 92.67 | 93.50 | 92.23 | 92.32 | 4,825,100 | -0.95(-1.02%) |
| Feb 18, 2005 | 93.75 | 94.25 | 92.90 | 93.27 | 4,265,300 | -0.48(-0.51%) |
| Feb 17, 2005 | 94.50 | 94.76 | 93.74 | 93.75 | 4,254,200 | -0.87(-0.92%) |
| Feb 16, 2005 | 94.23 | 94.97 | 94.20 | 94.62 | 4,466,500 | +0.29(+0.31%) |
| Feb 15, 2005 | 93.50 | 94.67 | 93.48 | 94.33 | 4,148,000 | +0.76(+0.81%) |
| Feb 14, 2005 | 93.16 | 94.02 | 93.16 | 93.57 | 2,868,800 | +0.27(+0.29%) |
| Feb 11, 2005 | 92.70 | 93.97 | 92.50 | 93.30 | 4,229,300 | +0.54(+0.58%) |
| Feb 10, 2005 | 92.95 | 93.10 | 92.30 | 92.76 | 4,838,400 | +0.06(+0.06%) |
| Feb 09, 2005 | 94.14 | 94.83 | 92.54 | 92.70 | 5,657,100 | -1.43(-1.52%) |
| Feb 08, 2005 | 94.21 | 94.64 | 94.13 | 94.13 | 3,541,100 | -0.40(-0.42%) |
| Feb 07, 2005 | 94.35 | 94.90 | 94.33 | 94.53 | 2,837,800 | +0.02(+0.02%) |
| Feb 04, 2005 | 93.01 | 94.74 | 93.00 | 94.51 | 3,807,600 | +0.97(+1.04%) |
| Feb 03, 2005 | 93.87 | 93.94 | 93.06 | 93.54 | 3,928,700 | -0.76(-0.81%) |
| Feb 02, 2005 | 93.78 | 94.35 | 93.63 | 94.30 | 3,597,400 | +0.44(+0.47%) |
| Feb 01, 2005 | 93.67 | 94.00 | 93.37 | 93.86 | 3,637,400 | +0.44(+0.47%) |
| Jan 31, 2005 | 93.65 | 93.95 | 93.05 | 93.42 | 4,759,900 | +0.53(+0.57%) |
| Jan 28, 2005 | 92.68 | 93.59 | 92.48 | 92.89 | 5,960,600 | +0.91(+0.99%) |
| Jan 27, 2005 | 91.50 | 92.22 | 91.44 | 91.98 | 4,746,900 | +0.03(+0.03%) |
| Jan 26, 2005 | 92.30 | 92.87 | 91.94 | 91.95 | 5,352,000 | -0.24(-0.26%) |
| Jan 25, 2005 | 91.98 | 92.59 | 91.95 | 92.19 | 5,070,700 | +0.40(+0.44%) |
| Jan 24, 2005 | 92.70 | 92.85 | 91.76 | 91.79 | 6,537,300 | -0.59(-0.64%) |
| Jan 21, 2005 | 93.00 | 93.30 | 92.23 | 92.38 | 7,002,600 | -0.62(-0.67%) |
| Jan 20, 2005 | 92.61 | 93.84 | 92.60 | 93.00 | 5,708,600 | -0.10(-0.11%) |
| Jan 19, 2005 | 94.95 | 95.15 | 92.93 | 93.10 | 7,352,700 | -1.80(-1.90%) |
| Jan 18, 2005 | 93.65 | 95.34 | 93.62 | 94.90 | 8,492,100 | +0.80(+0.85%) |
| Jan 14, 2005 | 94.01 | 94.25 | 93.55 | 94.10 | 5,520,800 | -0.35(-0.37%) |
| Jan 13, 2005 | 95.39 | 96.20 | 93.70 | 94.45 | 5,339,400 | -0.76(-0.80%) |
| Jan 12, 2005 | 95.00 | 95.28 | 94.06 | 95.21 | 5,828,600 | +0.21(+0.22%) |
| Jan 11, 2005 | 95.68 | 95.79 | 94.71 | 95.00 | 4,746,400 | -0.68(-0.71%) |
| Jan 10, 2005 | 95.78 | 96.09 | 95.24 | 95.68 | 4,625,100 | -0.10(-0.10%) |
| Jan 07, 2005 | 96.50 | 96.80 | 95.47 | 95.78 | 6,200,700 | -0.42(-0.44%) |
| Jan 06, 2005 | 96.54 | 96.98 | 96.05 | 96.20 | 4,561,700 | -0.30(-0.31%) |
| Jan 05, 2005 | 96.60 | 97.83 | 96.40 | 96.50 | 5,646,700 | -0.20(-0.21%) |
| Jan 04, 2005 | 97.74 | 98.42 | 96.52 | 96.70 | 5,711,000 | -1.05(-1.07%) |
| Jan 03, 2005 | 98.97 | 99.10 | 97.25 | 97.75 | 5,295,200 | -0.83(-0.84%) |
| Dec 31, 2004 | 98.60 | 98.91 | 98.49 | 98.58 | 2,793,200 | +0.28(+0.28%) |
| Dec 30, 2004 | 98.10 | 99.00 | 98.07 | 98.30 | 3,812,400 | +0.12(+0.12%) |
| Dec 29, 2004 | 97.81 | 98.47 | 97.80 | 98.18 | 3,296,300 | -0.12(-0.12%) |
| Dec 28, 2004 | 97.40 | 98.55 | 97.37 | 98.30 | 4,336,400 | +0.80(+0.82%) |
| Dec 27, 2004 | 97.69 | 97.97 | 97.38 | 97.50 | 3,262,900 | -0.22(-0.23%) |
| Dec 23, 2004 | 97.50 | 98.00 | 97.50 | 97.72 | 3,590,600 | +0.11(+0.11%) |
| Dec 22, 2004 | 97.35 | 97.98 | 97.29 | 97.61 | 4,950,100 | +0.59(+0.61%) |
| Dec 21, 2004 | 96.59 | 97.15 | 96.51 | 97.02 | 4,841,800 | +0.47(+0.49%) |
| Dec 20, 2004 | 96.35 | 97.57 | 96.35 | 96.55 | 4,769,900 | +0.35(+0.36%) |
| Dec 17, 2004 | 97.00 | 98.00 | 96.20 | 96.20 | 8,853,100 | -1.25(-1.28%) |
| Dec 16, 2004 | 96.80 | 98.15 | 96.80 | 97.45 | 5,660,100 | +0.12(+0.12%) |
| Dec 15, 2004 | 96.92 | 97.70 | 96.81 | 97.33 | 3,914,500 | +0.02(+0.02%) |
| Dec 14, 2004 | 96.30 | 97.70 | 96.29 | 97.31 | 4,493,200 | +0.86(+0.89%) |
| Dec 13, 2004 | 96.85 | 97.20 | 96.08 | 96.45 | 4,799,500 | -0.22(-0.23%) |
| Dec 10, 2004 | 96.10 | 97.99 | 96.10 | 96.67 | 4,188,300 | -0.84(-0.86%) |
| Dec 09, 2004 | 96.20 | 97.60 | 95.71 | 97.51 | 5,713,700 | +0.86(+0.89%) |
| Dec 08, 2004 | 96.43 | 97.35 | 95.77 | 96.65 | 5,310,700 | +0.55(+0.57%) |
| Dec 07, 2004 | 97.70 | 98.25 | 95.99 | 96.10 | 6,477,100 | -1.57(-1.61%) |
| Dec 06, 2004 | 96.88 | 97.90 | 96.65 | 97.67 | 5,263,000 | +0.59(+0.61%) |
| Dec 03, 2004 | 96.55 | 97.63 | 96.55 | 97.08 | 7,026,800 | +1.32(+1.38%) |
| Dec 02, 2004 | 95.65 | 96.78 | 95.49 | 95.76 | 5,152,300 | -0.12(-0.13%) |
