The closing price for International Business Machines (IBM) in 2004 was $51.35, on December 31, 2004. It was up 7% for the year. The latest price is $238.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $51.36 | $51.52 | $51.30 | $51.35 | 2,921,687 |
December 30 2004 | $51.10 | $51.57 | $51.08 | $51.20 | 3,987,770 |
December 29 2004 | $50.95 | $51.29 | $50.94 | $51.14 | 3,447,930 |
December 28 2004 | $50.73 | $51.33 | $50.72 | $51.20 | 4,535,874 |
December 27 2004 | $50.88 | $51.03 | $50.72 | $50.78 | 3,412,993 |
December 23 2004 | $50.78 | $51.04 | $50.78 | $50.90 | 3,755,768 |
December 22 2004 | $50.71 | $51.03 | $50.67 | $50.84 | 5,177,805 |
December 21 2004 | $50.31 | $50.60 | $50.27 | $50.53 | 5,064,523 |
December 20 2004 | $50.18 | $50.82 | $50.18 | $50.29 | 4,989,315 |
December 17 2004 | $50.52 | $51.04 | $50.11 | $50.11 | 9,260,343 |
December 16 2004 | $50.42 | $51.12 | $50.42 | $50.76 | 5,920,465 |
December 15 2004 | $50.48 | $50.89 | $50.42 | $50.70 | 4,094,567 |
December 14 2004 | $50.16 | $50.89 | $50.15 | $50.68 | 4,699,887 |
December 13 2004 | $50.45 | $50.63 | $50.04 | $50.24 | 5,020,277 |
December 10 2004 | $50.05 | $51.04 | $50.05 | $50.35 | 4,380,962 |
December 09 2004 | $50.11 | $50.84 | $49.85 | $50.79 | 5,976,530 |
December 08 2004 | $50.23 | $50.71 | $49.88 | $50.34 | 5,554,992 |
December 07 2004 | $50.89 | $51.17 | $50.00 | $50.05 | 6,775,047 |
December 06 2004 | $50.46 | $50.99 | $50.34 | $50.87 | 5,505,098 |
December 03 2004 | $50.29 | $50.85 | $50.29 | $50.56 | 7,350,033 |
December 02 2004 | $49.82 | $50.41 | $49.74 | $49.88 | 5,389,306 |
December 01 2004 | $49.22 | $50.04 | $49.21 | $49.94 | 5,925,067 |
November 30 2004 | $49.56 | $49.82 | $49.09 | $49.09 | 6,140,334 |
November 29 2004 | $49.45 | $50.20 | $49.45 | $49.74 | 5,961,991 |
November 26 2004 | $49.51 | $49.68 | $49.26 | $49.34 | 2,305,698 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
