The closing price for International Business Machines (IBM) in October 2003 was $46.17, on October 31, 2003. It was up 0.8% for the month. The latest price is $252.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2003 | $46.80 | $46.80 | $46.02 | $46.17 | 5,058,665 |
October 30 2003 | $46.43 | $46.52 | $45.95 | $45.98 | 6,836,342 |
October 29 2003 | $46.23 | $46.40 | $46.00 | $46.09 | 5,419,012 |
October 28 2003 | $45.94 | $46.38 | $45.67 | $46.38 | 7,279,114 |
October 27 2003 | $45.81 | $45.97 | $45.43 | $45.67 | 5,333,763 |
October 24 2003 | $45.48 | $45.73 | $45.26 | $45.62 | 5,723,398 |
October 23 2003 | $45.20 | $45.61 | $45.16 | $45.48 | 6,324,534 |
October 22 2003 | $45.56 | $45.92 | $45.35 | $45.64 | 5,857,705 |
October 21 2003 | $46.05 | $46.09 | $45.76 | $45.88 | 5,530,307 |
October 20 2003 | $46.10 | $46.12 | $45.85 | $45.92 | 7,291,980 |
October 17 2003 | $46.06 | $46.27 | $45.82 | $46.04 | 9,943,485 |
October 16 2003 | $46.06 | $46.28 | $45.74 | $46.06 | 17,775,724 |
October 15 2003 | $48.45 | $48.78 | $47.85 | $47.85 | 12,090,400 |
October 14 2003 | $47.80 | $47.96 | $47.63 | $47.84 | 4,915,677 |
October 13 2003 | $48.03 | $48.26 | $47.77 | $48.08 | 5,061,803 |
October 10 2003 | $47.67 | $48.07 | $47.65 | $47.81 | 4,707,523 |
October 09 2003 | $48.14 | $48.29 | $47.57 | $47.70 | 7,942,278 |
October 08 2003 | $47.47 | $47.91 | $47.44 | $47.81 | 6,714,169 |
October 07 2003 | $46.69 | $47.31 | $46.64 | $47.31 | 5,616,811 |
October 06 2003 | $46.82 | $47.34 | $46.70 | $47.04 | 4,022,288 |
October 03 2003 | $46.95 | $47.44 | $46.73 | $46.76 | 7,823,348 |
October 02 2003 | $46.20 | $46.67 | $46.03 | $46.48 | 7,770,002 |
October 01 2003 | $45.79 | $46.74 | $45.76 | $46.61 | 8,289,759 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
