The closing price for International Business Machines (IBM) in 2003 was $48.62, on December 31, 2003. It was up 18.5% for the year. The latest price is $200.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $48.61 | $48.71 | $48.35 | $48.62 | 4,944,337 |
December 30 2003 | $48.93 | $49.05 | $48.45 | $48.60 | 4,187,556 |
December 29 2003 | $48.84 | $49.17 | $48.81 | $49.06 | 4,219,459 |
December 26 2003 | $48.46 | $48.79 | $48.42 | $48.74 | 1,473,291 |
December 24 2003 | $48.69 | $48.69 | $48.36 | $48.41 | 1,841,483 |
December 23 2003 | $48.83 | $49.02 | $48.44 | $48.68 | 3,846,142 |
December 22 2003 | $48.70 | $49.05 | $48.68 | $49.00 | 4,531,377 |
December 19 2003 | $48.91 | $48.92 | $48.62 | $48.86 | 7,416,663 |
December 18 2003 | $48.79 | $48.99 | $48.53 | $48.65 | 7,189,786 |
December 17 2003 | $49.24 | $49.25 | $48.71 | $49.00 | 6,331,333 |
December 16 2003 | $48.32 | $49.38 | $48.20 | $49.30 | 7,846,151 |
December 15 2003 | $49.02 | $49.30 | $48.31 | $48.32 | 6,238,867 |
December 12 2003 | $48.63 | $48.87 | $48.39 | $48.64 | 5,313,471 |
December 11 2003 | $48.25 | $48.77 | $48.22 | $48.48 | 6,707,057 |
December 10 2003 | $47.58 | $48.65 | $47.56 | $48.12 | 7,466,348 |
December 09 2003 | $47.82 | $48.35 | $47.54 | $47.55 | 7,292,189 |
December 08 2003 | $47.49 | $47.99 | $47.49 | $47.85 | 5,587,732 |
December 05 2003 | $47.90 | $47.90 | $47.48 | $47.55 | 6,148,806 |
December 04 2003 | $47.24 | $47.97 | $47.23 | $47.96 | 5,606,978 |
December 03 2003 | $47.82 | $47.97 | $47.37 | $47.37 | 6,453,611 |
December 02 2003 | $47.52 | $47.99 | $47.49 | $47.61 | 5,326,023 |
December 01 2003 | $47.69 | $47.93 | $47.47 | $47.75 | 5,475,705 |
November 28 2003 | $47.16 | $47.57 | $47.02 | $47.50 | 2,296,493 |
November 26 2003 | $47.11 | $47.26 | $46.75 | $47.17 | 4,337,553 |
November 25 2003 | $47.04 | $47.14 | $46.83 | $46.92 | 4,503,762 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
