IBM: Historical Prices for INTL BUSINESS MACH

Date	Open	High	Low	Close	Avg Vol	Adj Close*
8-Feb-06	$ 0.20 Dividend
Feb-06	80.90	82.24	78.93	80.63	6,048,800	75.79
Jan-06	82.45	85.03	80.21	81.30	7,663,100	76.23
Dec-05	89.15	89.92	81.56	82.20	5,976,200	77.07
8-Nov-05	$ 0.20 Dividend
Nov-05	81.85	89.94	80.64	88.90	5,556,400	83.35
Oct-05	80.22	84.60	78.70	81.88	7,019,600	76.59
Sep-05	80.16	82.11	76.93	80.22	5,772,200	75.03
8-Aug-05	$ 0.20 Dividend
Aug-05	83.00	84.20	79.87	80.62	4,801,300	75.41
Jul-05	74.30	85.11	74.16	83.46	8,056,500	77.88
Jun-05	75.57	77.73	73.45	74.20	6,439,500	69.24
6-May-05	$ 0.20 Dividend
May-05	76.88	78.11	72.50	75.55	6,896,900	70.50
Apr-05	91.49	91.76	71.85	76.38	10,709,200	71.08
Mar-05	92.64	93.73	89.09	91.38	5,025,600	85.04
8-Feb-05	$ 0.18 Dividend
Feb-05	93.67	94.97	91.55	92.58	4,455,600	86.16
Jan-05	98.97	99.10	91.44	93.42	5,960,900	86.78
Dec-04	94.50	99.00	94.47	98.58	5,043,800	91.57
8-Nov-04	$ 0.18 Dividend
Nov-04	89.33	96.63	89.23	94.24	5,754,800	87.54
Oct-04	85.95	90.27	84.29	89.75	5,839,700	83.21
Sep-04	84.05	87.28	83.24	85.74	4,719,200	79.49
6-Aug-04	$ 0.18 Dividend
Aug-04	86.87	87.39	81.90	84.69	4,298,600	78.51
Jul-04	88.28	88.44	83.42	87.07	5,929,000	80.55
Jun-04	88.00	91.21	87.30	88.15	4,604,400	81.55
6-May-04	$ 0.18 Dividend
May-04	88.13	89.75	85.12	88.59	5,395,500	81.96
Apr-04	91.67	94.55	88.01	88.17	5,507,200	81.40
Mar-04	96.50	97.60	90.28	91.84	5,612,900	84.79
6-Feb-04	$ 0.16 Dividend
Feb-04	99.15	100.43	95.20	96.50	5,392,400	89.09
Jan-04	92.86	99.85	89.01	99.23	7,275,300	91.47
Dec-03	90.90	94.12	90.03	92.68	5,492,200	85.43
6-Nov-03	$ 0.16 Dividend
Nov-03	89.90	91.48	87.72	90.54	5,271,600	83.46
Oct-03	88.75	94.54	87.53	89.48	6,999,200	82.33
Sep-03	82.40	93.47	82.30	88.33	8,523,800	81.27
6-Aug-03	$ 0.16 Dividend
Aug-03	81.15	84.72	78.73	82.01	5,624,600	75.46
Jul-03	81.40	87.03	80.58	81.25	7,362,000	74.61
Jun-03	89.00	89.08	79.81	82.50	9,163,700	75.76
7-May-03	$ 0.16 Dividend
May-03	85.30	90.40	84.45	88.04	7,415,800	80.84
Apr-03	78.50	86.49	78.12	84.90	8,872,300	77.82
Mar-03	78.90	84.90	73.17	78.43	9,624,100	71.89
6-Feb-03	$ 0.15 Dividend
Feb-03	78.20	80.05	74.31	77.95	8,013,500	71.45
Jan-03	78.80	88.95	77.02	78.20	9,698,900	71.54
Dec-02	88.60	89.46	75.60	77.50	7,592,100	70.90
6-Nov-02	$ 0.15 Dividend
Nov-02	78.90	88.11	76.70	86.92	9,370,900	79.51
Oct-02	59.20	79.79	54.01	78.94	12,847,400	72.08
Sep-02	74.20	77.50	57.99	58.31	9,934,200	53.24
7-Aug-02	$ 0.15 Dividend
Aug-02	70.40	82.85	65.85	75.38	7,787,400	68.83
Jul-02	72.01	74.20	65.70	70.40	11,771,600	64.14
Jun-02	80.75	80.95	66.10	72.00	10,096,300	65.60
8-May-02	$ 0.15 Dividend
May-02	83.85	86.49	75.92	80.45	8,084,700	73.30
Apr-02	104.00	104.00	83.34	83.76	11,608,500	76.16
Mar-02	98.60	108.85	98.50	104.00	7,830,800	94.57
6-Feb-02	$ 0.14 Dividend
Feb-02	107.64	109.30	95.76	98.12	9,487,300	89.22
Jan-02	120.60	126.39	101.00	107.89	9,687,600	97.98
Dec-01	114.80	124.70	113.21	120.96	6,845,300	109.84
7-Nov-01	$ 0.14 Dividend
Nov-01	107.25	117.00	106.90	115.59	6,701,600	104.97
Oct-01	91.72	112.10	91.34	108.07	10,066,400	98.02
Sep-01	100.15	103.13	87.49	91.72	13,359,300	83.19
8-Aug-01	$ 0.14 Dividend
Aug-01	105.35	110.09	98.86	99.95	6,588,100	90.65
Jul-01	113.50	115.40	101.56	105.21	7,934,200	95.30
Jun-01	112.50	119.00	111.10	113.50	7,257,400	102.81
8-May-01	$ 0.14 Dividend
May-01	115.85	119.90	110.96	111.80	7,549,100	101.27
Apr-01	97.45	118.05	90.05	115.14	11,678,400	104.17
Mar-01	99.30	108.40	87.65	96.18	12,000,500	87.01
7-Feb-01	$ 0.13 Dividend
Feb-01	112.40	118.64	99.10	99.90	8,861,600	90.38
Jan-01	84.50	116.75	83.75	112.00	9,870,300	101.21
Dec-00	94.44	104.75	80.06	85.00	8,736,700	76.81
8-Nov-00	$ 0.13 Dividend
Nov-00	98.44	104.37	91.62	93.50	6,717,300	84.49
Oct-00	112.62	119.62	86.94	98.50	10,655,100	88.90
Sep-00	133.06	134.94	110.25	112.62	5,853,100	101.64
Aug-00	131.88	134.19	131.63	132.02	10,939,000	119.15
* 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