The closing price for International Business Machines (IBM) between 2000 and 2003 was $48.22, on December 31, 2003. It was down 15.5% in that time. The latest price is $258.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $48.44 | $48.77 | $47.95 | $48.22 | 13,351,352 |
Week of December 22 2003 | $48.30 | $48.65 | $47.96 | $48.34 | 11,692,293 |
Week of December 15 2003 | $48.61 | $48.97 | $47.81 | $48.46 | 35,022,800 |
Week of December 08 2003 | $47.10 | $48.47 | $47.10 | $48.24 | 32,366,797 |
Week of December 01 2003 | $47.30 | $47.60 | $46.84 | $47.16 | 29,011,123 |
Week of November 24 2003 | $46.32 | $47.18 | $46.28 | $47.11 | 16,077,229 |
Week of November 17 2003 | $46.78 | $46.92 | $45.91 | $46.12 | 26,396,333 |
Week of November 10 2003 | $46.59 | $47.60 | $46.25 | $46.96 | 30,209,211 |
Week of November 03 2003 | $46.69 | $47.18 | $45.64 | $45.92 | 29,789,767 |
Week of October 27 2003 | $46.12 | $47.11 | $45.73 | $46.47 | 29,926,896 |
Week of October 20 2003 | $46.41 | $46.43 | $45.46 | $45.92 | 30,727,924 |
Week of October 13 2003 | $48.35 | $49.10 | $46.05 | $46.34 | 49,787,089 |
Week of October 06 2003 | $47.13 | $48.61 | $46.95 | $48.13 | 29,003,069 |
Week of September 29 2003 | $46.35 | $47.76 | $45.65 | $47.08 | 37,250,884 |
Week of September 22 2003 | $47.91 | $47.91 | $46.22 | $46.25 | 36,081,666 |
Week of September 15 2003 | $46.59 | $48.55 | $45.91 | $48.45 | 43,973,108 |
Week of September 08 2003 | $45.94 | $46.73 | $44.87 | $46.07 | 43,514,855 |
Week of September 01 2003 | $42.80 | $45.86 | $42.74 | $45.16 | 42,915,079 |
Week of August 25 2003 | $43.03 | $43.12 | $42.21 | $42.59 | 25,411,106 |
Week of August 18 2003 | $42.61 | $44.00 | $42.54 | $43.09 | 32,023,812 |
Week of August 11 2003 | $42.00 | $42.69 | $41.70 | $42.48 | 23,242,224 |
Week of August 04 2003 | $41.86 | $42.21 | $40.89 | $42.01 | 31,683,968 |
Week of July 28 2003 | $43.37 | $43.38 | $41.49 | $42.12 | 36,491,279 |
Week of July 21 2003 | $43.13 | $43.40 | $42.25 | $43.31 | 34,696,867 |
Week of July 14 2003 | $44.58 | $45.11 | $42.76 | $43.39 | 47,369,260 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
