The closing price for International Business Machines (IBM) in September 2003 was $45.57, on September 30, 2003. It was up 7.2% for the month. The latest price is $252.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $46.02 | $46.05 | $45.35 | $45.57 | 7,381,308 |
September 29 2003 | $46.05 | $46.53 | $45.95 | $46.15 | 5,986,467 |
September 26 2003 | $46.13 | $46.51 | $45.92 | $45.94 | 5,330,207 |
September 25 2003 | $46.12 | $46.93 | $46.02 | $46.13 | 6,888,433 |
September 24 2003 | $46.99 | $47.37 | $46.09 | $46.12 | 7,924,287 |
September 23 2003 | $47.21 | $47.51 | $46.72 | $47.13 | 8,300,219 |
September 22 2003 | $47.59 | $47.59 | $46.90 | $47.15 | 7,638,520 |
September 19 2003 | $47.70 | $48.22 | $47.36 | $48.13 | 9,845,475 |
September 18 2003 | $46.76 | $47.69 | $46.67 | $47.47 | 8,722,280 |
September 17 2003 | $46.64 | $47.43 | $46.54 | $46.76 | 9,504,584 |
September 16 2003 | $45.65 | $46.65 | $45.65 | $46.58 | 8,259,321 |
September 15 2003 | $46.28 | $46.41 | $45.60 | $45.65 | 7,641,448 |
September 12 2003 | $45.20 | $45.92 | $44.99 | $45.76 | 7,540,823 |
September 11 2003 | $44.76 | $45.62 | $44.58 | $45.36 | 10,202,161 |
September 10 2003 | $45.91 | $45.92 | $45.20 | $45.32 | 7,659,440 |
September 09 2003 | $46.02 | $46.42 | $45.88 | $46.13 | 8,475,215 |
September 08 2003 | $45.63 | $46.26 | $45.58 | $45.97 | 9,637,216 |
September 05 2003 | $44.89 | $45.54 | $44.76 | $44.86 | 8,259,844 |
September 04 2003 | $44.54 | $45.55 | $44.21 | $45.36 | 10,343,999 |
September 03 2003 | $44.49 | $45.04 | $44.37 | $44.54 | 11,334,142 |
September 02 2003 | $42.51 | $44.35 | $42.46 | $44.25 | 12,977,094 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
