The closing price for International Business Machines (IBM) in 2004 was $51.69, on December 31, 2004. It was up 7% for the year. The latest price is $223.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $51.70 | $51.86 | $51.64 | $51.69 | 2,921,687 |
December 30 2004 | $51.44 | $51.91 | $51.42 | $51.54 | 3,987,770 |
December 29 2004 | $51.28 | $51.63 | $51.28 | $51.48 | 3,447,930 |
December 28 2004 | $51.07 | $51.67 | $51.05 | $51.54 | 4,535,874 |
December 27 2004 | $51.22 | $51.37 | $51.06 | $51.12 | 3,412,993 |
December 23 2004 | $51.12 | $51.38 | $51.12 | $51.24 | 3,755,768 |
December 22 2004 | $51.04 | $51.37 | $51.01 | $51.18 | 5,177,805 |
December 21 2004 | $50.64 | $50.94 | $50.60 | $50.87 | 5,064,523 |
December 20 2004 | $50.52 | $51.16 | $50.52 | $50.62 | 4,989,315 |
December 17 2004 | $50.86 | $51.38 | $50.44 | $50.44 | 9,260,343 |
December 16 2004 | $50.76 | $51.46 | $50.76 | $51.10 | 5,920,465 |
December 15 2004 | $50.82 | $51.23 | $50.76 | $51.03 | 4,094,567 |
December 14 2004 | $50.49 | $51.23 | $50.49 | $51.02 | 4,699,887 |
December 13 2004 | $50.78 | $50.96 | $50.38 | $50.57 | 5,020,277 |
December 10 2004 | $50.39 | $51.38 | $50.39 | $50.69 | 4,380,962 |
December 09 2004 | $50.44 | $51.17 | $50.18 | $51.13 | 5,976,530 |
December 08 2004 | $50.56 | $51.04 | $50.21 | $50.68 | 5,554,992 |
December 07 2004 | $51.23 | $51.52 | $50.33 | $50.39 | 6,775,047 |
December 06 2004 | $50.80 | $51.33 | $50.68 | $51.21 | 5,505,098 |
December 03 2004 | $50.62 | $51.19 | $50.62 | $50.90 | 7,350,033 |
December 02 2004 | $50.15 | $50.74 | $50.07 | $50.21 | 5,389,306 |
December 01 2004 | $49.55 | $50.37 | $49.53 | $50.27 | 5,925,067 |
November 30 2004 | $49.89 | $50.15 | $49.41 | $49.41 | 6,140,334 |
November 29 2004 | $49.78 | $50.53 | $49.78 | $50.07 | 5,961,991 |
November 26 2004 | $49.84 | $50.01 | $49.59 | $49.66 | 2,305,698 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
