The closing price for International Business Machines (IBM) in 2004 was $50.66, on December 31, 2004. It was up 7% for the year. The latest price is $239.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $50.67 | $50.83 | $50.62 | $50.66 | 2,921,687 |
December 30 2004 | $50.42 | $50.88 | $50.40 | $50.52 | 3,987,770 |
December 29 2004 | $50.27 | $50.61 | $50.26 | $50.46 | 3,447,930 |
December 28 2004 | $50.06 | $50.65 | $50.04 | $50.52 | 4,535,874 |
December 27 2004 | $50.21 | $50.35 | $50.05 | $50.11 | 3,412,993 |
December 23 2004 | $50.11 | $50.37 | $50.11 | $50.22 | 3,755,768 |
December 22 2004 | $50.03 | $50.36 | $50.00 | $50.17 | 5,177,805 |
December 21 2004 | $49.64 | $49.93 | $49.60 | $49.86 | 5,064,523 |
December 20 2004 | $49.52 | $50.15 | $49.52 | $49.62 | 4,989,315 |
December 17 2004 | $49.85 | $50.37 | $49.44 | $49.44 | 9,260,343 |
December 16 2004 | $49.75 | $50.44 | $49.75 | $50.08 | 5,920,465 |
December 15 2004 | $49.81 | $50.21 | $49.75 | $50.02 | 4,094,567 |
December 14 2004 | $49.49 | $50.21 | $49.49 | $50.01 | 4,699,887 |
December 13 2004 | $49.78 | $49.96 | $49.38 | $49.57 | 5,020,277 |
December 10 2004 | $49.39 | $50.36 | $49.39 | $49.68 | 4,380,962 |
December 09 2004 | $49.44 | $50.16 | $49.19 | $50.11 | 5,976,530 |
December 08 2004 | $49.56 | $50.03 | $49.22 | $49.67 | 5,554,992 |
December 07 2004 | $50.21 | $50.49 | $49.33 | $49.39 | 6,775,047 |
December 06 2004 | $49.79 | $50.31 | $49.67 | $50.20 | 5,505,098 |
December 03 2004 | $49.62 | $50.18 | $49.62 | $49.89 | 7,350,033 |
December 02 2004 | $49.16 | $49.74 | $49.08 | $49.22 | 5,389,306 |
December 01 2004 | $48.57 | $49.37 | $48.55 | $49.28 | 5,925,067 |
November 30 2004 | $48.90 | $49.16 | $48.43 | $48.43 | 6,140,334 |
November 29 2004 | $48.79 | $49.53 | $48.79 | $49.08 | 5,961,991 |
November 26 2004 | $48.85 | $49.02 | $48.61 | $48.68 | 2,305,698 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
