The closing price for International Business Machines (IBM) in 2003 was $47.90, on December 31, 2003. It was up 18.5% for the year. The latest price is $252.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $47.89 | $47.99 | $47.63 | $47.90 | 4,944,337 |
December 30 2003 | $48.21 | $48.33 | $47.74 | $47.88 | 4,187,556 |
December 29 2003 | $48.12 | $48.45 | $48.08 | $48.34 | 4,219,459 |
December 26 2003 | $47.74 | $48.07 | $47.71 | $48.02 | 1,473,291 |
December 24 2003 | $47.97 | $47.97 | $47.64 | $47.69 | 1,841,483 |
December 23 2003 | $48.10 | $48.30 | $47.73 | $47.96 | 3,846,142 |
December 22 2003 | $47.98 | $48.33 | $47.96 | $48.27 | 4,531,377 |
December 19 2003 | $48.19 | $48.20 | $47.90 | $48.14 | 7,416,663 |
December 18 2003 | $48.07 | $48.27 | $47.81 | $47.93 | 7,189,786 |
December 17 2003 | $48.51 | $48.52 | $47.99 | $48.28 | 6,331,333 |
December 16 2003 | $47.61 | $48.65 | $47.49 | $48.58 | 7,846,151 |
December 15 2003 | $48.29 | $48.57 | $47.59 | $47.61 | 6,238,867 |
December 12 2003 | $47.91 | $48.15 | $47.68 | $47.92 | 5,313,471 |
December 11 2003 | $47.53 | $48.05 | $47.51 | $47.76 | 6,707,057 |
December 10 2003 | $46.87 | $47.93 | $46.85 | $47.41 | 7,466,348 |
December 09 2003 | $47.11 | $47.63 | $46.83 | $46.84 | 7,292,189 |
December 08 2003 | $46.79 | $47.28 | $46.79 | $47.14 | 5,587,732 |
December 05 2003 | $47.19 | $47.19 | $46.78 | $46.85 | 6,148,806 |
December 04 2003 | $46.54 | $47.26 | $46.53 | $47.25 | 5,606,978 |
December 03 2003 | $47.11 | $47.26 | $46.67 | $46.67 | 6,453,611 |
December 02 2003 | $46.81 | $47.28 | $46.79 | $46.91 | 5,326,023 |
December 01 2003 | $46.98 | $47.22 | $46.77 | $47.04 | 5,475,705 |
November 28 2003 | $46.47 | $46.87 | $46.32 | $46.80 | 2,296,493 |
November 26 2003 | $46.41 | $46.56 | $46.06 | $46.47 | 4,337,553 |
November 25 2003 | $46.34 | $46.44 | $46.14 | $46.22 | 4,503,762 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
