The closing price for International Business Machines (IBM) in 2003 was $47.27, on December 31, 2003. It was up 18.5% for the year. The latest price is $239.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $47.26 | $47.35 | $47.00 | $47.27 | 4,944,337 |
December 30 2003 | $47.57 | $47.69 | $47.10 | $47.24 | 4,187,556 |
December 29 2003 | $47.48 | $47.80 | $47.45 | $47.70 | 4,219,459 |
December 26 2003 | $47.11 | $47.43 | $47.07 | $47.38 | 1,473,291 |
December 24 2003 | $47.33 | $47.33 | $47.01 | $47.06 | 1,841,483 |
December 23 2003 | $47.47 | $47.65 | $47.09 | $47.32 | 3,846,142 |
December 22 2003 | $47.34 | $47.69 | $47.32 | $47.63 | 4,531,377 |
December 19 2003 | $47.55 | $47.56 | $47.26 | $47.50 | 7,416,663 |
December 18 2003 | $47.43 | $47.62 | $47.18 | $47.29 | 7,189,786 |
December 17 2003 | $47.86 | $47.87 | $47.35 | $47.63 | 6,331,333 |
December 16 2003 | $46.98 | $48.00 | $46.86 | $47.93 | 7,846,151 |
December 15 2003 | $47.65 | $47.93 | $46.96 | $46.98 | 6,238,867 |
December 12 2003 | $47.28 | $47.51 | $47.04 | $47.28 | 5,313,471 |
December 11 2003 | $46.90 | $47.41 | $46.88 | $47.12 | 6,707,057 |
December 10 2003 | $46.25 | $47.30 | $46.23 | $46.78 | 7,466,348 |
December 09 2003 | $46.49 | $47.00 | $46.21 | $46.22 | 7,292,189 |
December 08 2003 | $46.17 | $46.65 | $46.17 | $46.51 | 5,587,732 |
December 05 2003 | $46.56 | $46.56 | $46.16 | $46.23 | 6,148,806 |
December 04 2003 | $45.93 | $46.63 | $45.92 | $46.62 | 5,606,978 |
December 03 2003 | $46.49 | $46.63 | $46.05 | $46.05 | 6,453,611 |
December 02 2003 | $46.19 | $46.66 | $46.17 | $46.28 | 5,326,023 |
December 01 2003 | $46.36 | $46.59 | $46.15 | $46.42 | 5,475,705 |
November 28 2003 | $45.85 | $46.25 | $45.71 | $46.18 | 2,296,493 |
November 26 2003 | $45.79 | $45.95 | $45.45 | $45.85 | 4,337,553 |
November 25 2003 | $45.73 | $45.82 | $45.53 | $45.61 | 4,503,762 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
