IBM: Historical Prices for INTL BUSINESS MACH

Date	Open	High	Low	Close	Volume	Adj Close*
1-Feb-05	93.67	94.00	93.37	93.86	3,637,400	87.18
31-Jan-05	93.65	93.95	93.05	93.42	4,759,900	86.78
28-Jan-05	92.68	93.59	92.48	92.89	5,960,600	86.28
27-Jan-05	91.50	92.22	91.44	91.98	4,746,900	85.44
26-Jan-05	92.30	92.87	91.94	91.95	5,352,000	85.41
25-Jan-05	91.98	92.59	91.95	92.19	5,070,700	85.63
24-Jan-05	92.70	92.85	91.76	91.79	6,537,300	85.26
21-Jan-05	93.00	93.30	92.23	92.38	7,002,600	85.81
20-Jan-05	92.61	93.84	92.60	93.00	5,708,600	86.39
19-Jan-05	94.95	95.15	92.93	93.10	7,352,700	86.48
18-Jan-05	93.65	95.34	93.62	94.90	8,492,100	88.15
14-Jan-05	94.01	94.25	93.55	94.10	5,520,800	87.41
13-Jan-05	95.39	96.20	93.70	94.45	5,339,400	87.73
12-Jan-05	95.00	95.28	94.06	95.21	5,828,600	88.44
11-Jan-05	95.68	95.79	94.71	95.00	4,746,400	88.24
10-Jan-05	95.78	96.09	95.24	95.68	4,625,100	88.87
7-Jan-05	96.50	96.80	95.47	95.78	6,200,700	88.97
6-Jan-05	96.54	96.98	96.05	96.20	4,561,700	89.36
5-Jan-05	96.60	97.83	96.40	96.50	5,646,700	89.64
4-Jan-05	97.74	98.42	96.52	96.70	5,711,000	89.82
3-Jan-05	98.97	99.10	97.25	97.75	5,295,200	90.80
31-Dec-04	98.60	98.91	98.49	98.58	2,793,200	91.57
30-Dec-04	98.10	99.00	98.07	98.30	3,812,400	91.31
29-Dec-04	97.81	98.47	97.80	98.18	3,296,300	91.20
28-Dec-04	97.40	98.55	97.37	98.30	4,336,400	91.31
27-Dec-04	97.69	97.97	97.38	97.50	3,262,900	90.57
23-Dec-04	97.50	98.00	97.50	97.72	3,590,600	90.77
22-Dec-04	97.35	97.98	97.29	97.61	4,950,100	90.67
21-Dec-04	96.59	97.15	96.51	97.02	4,841,800	90.12
20-Dec-04	96.35	97.57	96.35	96.55	4,769,900	89.68
17-Dec-04	97.00	98.00	96.20	96.20	8,853,100	89.36
16-Dec-04	96.80	98.15	96.80	97.45	5,660,100	90.52
15-Dec-04	96.92	97.70	96.81	97.33	3,914,500	90.41
14-Dec-04	96.30	97.70	96.29	97.31	4,493,200	90.39
13-Dec-04	96.85	97.20	96.08	96.45	4,799,500	89.59
10-Dec-04	96.10	97.99	96.10	96.67	4,188,300	89.79
9-Dec-04	96.20	97.60	95.71	97.51	5,713,700	90.57
8-Dec-04	96.43	97.35	95.77	96.65	5,310,700	89.78
7-Dec-04	97.70	98.25	95.99	96.10	6,477,100	89.26
6-Dec-04	96.88	97.90	96.65	97.67	5,263,000	90.72
3-Dec-04	96.55	97.63	96.55	97.08	7,026,800	90.18
2-Dec-04	95.65	96.78	95.49	95.76	5,152,300	88.95
1-Dec-04	94.50	96.07	94.47	95.88	5,664,500	89.06
30-Nov-04	95.15	95.65	94.24	94.24	5,870,300	87.54
29-Nov-04	94.94	96.38	94.94	95.50	5,699,800	88.71
26-Nov-04	95.05	95.38	94.58	94.72	2,204,300	87.98
24-Nov-04	95.04	95.79	95.04	95.46	3,750,600	88.67
23-Nov-04	94.70	95.37	94.55	95.28	5,529,900	88.50
22-Nov-04	94.30	95.40	94.16	95.11	5,814,100	88.35
19-Nov-04	94.95	95.16	94.25	94.45	5,679,100	87.73
18-Nov-04	95.36	95.70	95.03	95.10	4,655,900	88.34
17-Nov-04	95.30	96.63	95.30	95.46	6,353,200	88.67
16-Nov-04	95.25	95.50	94.65	94.89	5,684,100	88.14
15-Nov-04	95.08	96.00	94.80	95.92	4,887,600	89.10
12-Nov-04	94.66	95.50	94.56	95.32	4,958,400	88.54
11-Nov-04	93.60	95.22	93.54	94.79	7,453,400	88.05
10-Nov-04	92.92	94.30	92.92	93.61	6,258,400	86.95
9-Nov-04	93.00	93.95	93.00	93.37	4,513,100	86.73
8-Nov-04	92.50	93.70	92.50	93.37	4,907,300	86.73
8-Nov-04	$ 0.18 Dividend
5-Nov-04	92.40	93.52	92.40	93.28	6,708,400	86.48
4-Nov-04	91.05	92.70	90.82	92.38	6,951,600	85.64
3-Nov-04	91.25	91.90	90.97	91.20	6,553,300	84.55
2-Nov-04	89.55	91.22	89.50	90.47	5,388,700	83.87
1-Nov-04	89.33	90.60	89.23	90.11	5,160,600	83.54
29-Oct-04	89.40	89.90	88.95	89.75	4,518,500	83.21
28-Oct-04	89.80	90.24	89.43	89.50	4,226,500	82.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions