The closing price for International Business Machines (IBM) in 2004 was $50.39, on December 31, 2004. It was up 7% for the year. The latest price is $302.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $50.40 | $50.56 | $50.34 | $50.39 | 2,921,687 |
December 30 2004 | $50.14 | $50.60 | $50.13 | $50.24 | 3,987,770 |
December 29 2004 | $49.99 | $50.33 | $49.99 | $50.18 | 3,447,930 |
December 28 2004 | $49.78 | $50.37 | $49.77 | $50.24 | 4,535,874 |
December 27 2004 | $49.93 | $50.07 | $49.77 | $49.83 | 3,412,993 |
December 23 2004 | $49.83 | $50.09 | $49.83 | $49.95 | 3,755,768 |
December 22 2004 | $49.76 | $50.08 | $49.73 | $49.89 | 5,177,805 |
December 21 2004 | $49.37 | $49.66 | $49.33 | $49.59 | 5,064,523 |
December 20 2004 | $49.25 | $49.87 | $49.25 | $49.35 | 4,989,315 |
December 17 2004 | $49.58 | $50.09 | $49.17 | $49.17 | 9,260,343 |
December 16 2004 | $49.48 | $50.17 | $49.48 | $49.81 | 5,920,465 |
December 15 2004 | $49.54 | $49.94 | $49.48 | $49.75 | 4,094,567 |
December 14 2004 | $49.22 | $49.94 | $49.22 | $49.74 | 4,699,887 |
December 13 2004 | $49.50 | $49.68 | $49.11 | $49.30 | 5,020,277 |
December 10 2004 | $49.12 | $50.08 | $49.12 | $49.41 | 4,380,962 |
December 09 2004 | $49.17 | $49.89 | $48.92 | $49.84 | 5,976,530 |
December 08 2004 | $49.29 | $49.76 | $48.95 | $49.40 | 5,554,992 |
December 07 2004 | $49.94 | $50.22 | $49.06 | $49.12 | 6,775,047 |
December 06 2004 | $49.52 | $50.04 | $49.40 | $49.92 | 5,505,098 |
December 03 2004 | $49.35 | $49.90 | $49.35 | $49.62 | 7,350,033 |
December 02 2004 | $48.89 | $49.47 | $48.81 | $48.95 | 5,389,306 |
December 01 2004 | $48.30 | $49.10 | $48.29 | $49.01 | 5,925,067 |
November 30 2004 | $48.63 | $48.89 | $48.17 | $48.17 | 6,140,334 |
November 29 2004 | $48.53 | $49.26 | $48.53 | $48.81 | 5,961,991 |
November 26 2004 | $48.58 | $48.75 | $48.34 | $48.41 | 2,305,698 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
