The closing price for International Business Machines (IBM) in 2004 was $51.01, on December 31, 2004. It was up 7% for the year. The latest price is $266.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $51.02 | $51.18 | $50.96 | $51.01 | 2,921,687 |
December 30 2004 | $50.76 | $51.22 | $50.74 | $50.86 | 3,987,770 |
December 29 2004 | $50.61 | $50.95 | $50.60 | $50.80 | 3,447,930 |
December 28 2004 | $50.40 | $50.99 | $50.38 | $50.86 | 4,535,874 |
December 27 2004 | $50.55 | $50.69 | $50.39 | $50.45 | 3,412,993 |
December 23 2004 | $50.45 | $50.71 | $50.45 | $50.56 | 3,755,768 |
December 22 2004 | $50.37 | $50.70 | $50.34 | $50.50 | 5,177,805 |
December 21 2004 | $49.98 | $50.27 | $49.94 | $50.20 | 5,064,523 |
December 20 2004 | $49.85 | $50.48 | $49.85 | $49.96 | 4,989,315 |
December 17 2004 | $50.19 | $50.71 | $49.78 | $49.78 | 9,260,343 |
December 16 2004 | $50.09 | $50.78 | $50.09 | $50.42 | 5,920,465 |
December 15 2004 | $50.15 | $50.55 | $50.09 | $50.36 | 4,094,567 |
December 14 2004 | $49.83 | $50.55 | $49.82 | $50.35 | 4,699,887 |
December 13 2004 | $50.11 | $50.29 | $49.71 | $49.90 | 5,020,277 |
December 10 2004 | $49.72 | $50.70 | $49.72 | $50.02 | 4,380,962 |
December 09 2004 | $49.78 | $50.50 | $49.52 | $50.45 | 5,976,530 |
December 08 2004 | $49.89 | $50.37 | $49.55 | $50.01 | 5,554,992 |
December 07 2004 | $50.55 | $50.84 | $49.67 | $49.72 | 6,775,047 |
December 06 2004 | $50.13 | $50.66 | $50.01 | $50.54 | 5,505,098 |
December 03 2004 | $49.96 | $50.52 | $49.96 | $50.23 | 7,350,033 |
December 02 2004 | $49.49 | $50.08 | $49.41 | $49.55 | 5,389,306 |
December 01 2004 | $48.90 | $49.71 | $48.88 | $49.61 | 5,925,067 |
November 30 2004 | $49.23 | $49.49 | $48.76 | $48.76 | 6,140,334 |
November 29 2004 | $49.12 | $49.87 | $49.12 | $49.41 | 5,961,991 |
November 26 2004 | $49.18 | $49.35 | $48.94 | $49.01 | 2,305,698 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
