IBM: Historical Prices for INTL BUSINESS MACH

Date	Open	High	Low	Close	Avg Vol	Adj Close*
27-Feb-06	79.97	80.89	79.95	80.63	3,787,000	75.79
21-Feb-06	80.10	81.65	79.85	80.10	5,003,700	75.29
13-Feb-06	81.33	81.91	80.13	80.71	5,398,800	75.86
8-Feb-06	$ 0.20 Dividend
6-Feb-06	79.94	81.46	78.93	81.33	6,565,200	76.45
30-Jan-06	80.21	82.24	79.72	79.97	6,713,200	74.98
23-Jan-06	81.33	82.15	80.59	81.02	6,494,200	75.96
17-Jan-06	82.80	84.70	81.25	81.36	8,698,100	76.28
9-Jan-06	83.90	84.81	82.50	83.17	6,034,600	77.98
3-Jan-06	82.45	85.03	80.81	84.95	9,239,500	79.65
27-Dec-05	83.48	84.50	81.56	82.20	4,405,500	77.07
19-Dec-05	83.23	84.20	82.06	83.48	5,459,600	78.27
12-Dec-05	87.01	87.35	82.75	83.37	7,861,000	78.17
5-Dec-05	88.40	89.92	86.33	86.97	5,285,500	81.54
28-Nov-05	88.80	89.94	88.36	88.65	5,153,000	83.12
21-Nov-05	87.60	89.39	86.88	88.80	4,548,200	83.26
14-Nov-05	84.25	88.00	84.03	87.77	6,143,900	82.29
8-Nov-05	$ 0.20 Dividend
7-Nov-05	83.10	84.84	82.30	84.55	4,352,500	79.27
31-Oct-05	81.51	83.30	80.64	83.00	6,230,800	77.64
24-Oct-05	83.15	83.95	80.50	81.42	5,158,600	76.16
17-Oct-05	82.36	84.60	81.93	83.33	7,857,200	77.94
10-Oct-05	81.24	83.52	81.08	82.35	7,269,800	77.03
3-Oct-05	80.22	81.47	78.70	80.50	6,184,300	75.30
26-Sep-05	78.31	80.55	76.93	80.22	6,023,300	75.03
19-Sep-05	79.74	79.98	77.30	78.00	6,340,300	72.96
12-Sep-05	81.03	82.11	79.67	80.33	5,022,000	75.14
6-Sep-05	79.70	81.52	79.70	81.44	4,670,300	76.18
29-Aug-05	80.00	81.75	79.34	79.46	5,034,300	74.32
22-Aug-05	82.75	83.35	80.26	80.38	4,442,100	75.18
15-Aug-05	81.90	83.30	80.80	82.76	4,577,100	77.41
8-Aug-05	83.41	84.01	81.62	82.19	4,513,700	76.88
8-Aug-05	$ 0.20 Dividend
1-Aug-05	83.00	84.20	82.73	83.36	4,453,100	77.78
25-Jul-05	83.98	84.52	82.81	83.46	4,876,500	77.88
18-Jul-05	81.99	85.11	81.68	84.44	9,002,800	78.79
11-Jul-05	79.40	82.75	78.52	82.38	9,132,500	76.87
5-Jul-05	74.38	79.52	74.16	79.30	9,347,200	74.00
27-Jun-05	74.01	75.68	73.45	74.67	6,135,500	69.68
20-Jun-05	76.03	77.49	74.00	74.01	6,657,900	69.06
13-Jun-05	74.50	77.73	74.45	76.39	6,713,600	71.28
6-Jun-05	75.80	76.09	74.10	74.77	4,960,800	69.77
31-May-05	77.30	77.50	75.50	75.79	5,993,700	70.72
23-May-05	76.30	77.41	75.17	77.10	4,979,900	71.94
16-May-05	73.09	77.64	73.09	76.41	6,861,300	71.30
9-May-05	75.26	75.46	72.50	73.16	6,745,400	68.27
6-May-05	$ 0.20 Dividend
2-May-05	76.88	78.11	74.97	75.26	7,812,600	70.23
25-Apr-05	75.10	77.18	74.05	76.38	10,222,400	71.08
18-Apr-05	77.15	77.75	71.85	74.21	14,018,000	69.06
11-Apr-05	87.35	87.56	76.33	76.70	12,428,800	71.38
4-Apr-05	90.08	90.62	87.50	87.60	5,535,500	81.52
28-Mar-05	90.71	91.76	90.04	90.44	5,110,600	84.17
21-Mar-05	89.42	91.55	89.26	90.70	4,726,000	84.41
14-Mar-05	91.50	92.27	89.09	89.28	5,153,500	83.09
7-Mar-05	92.35	93.00	91.20	91.51	4,912,500	85.16
28-Feb-05	92.53	93.73	92.20	92.37	4,405,700	85.96
22-Feb-05	92.67	93.50	91.55	92.80	4,670,000	86.36
14-Feb-05	93.16	94.97	92.90	93.27	4,000,500	86.80
8-Feb-05	$ 0.18 Dividend
7-Feb-05	94.35	94.90	92.30	93.30	4,220,700	86.83
31-Jan-05	93.65	94.74	93.00	94.51	3,946,200	87.79
24-Jan-05	92.70	93.59	91.44	92.89	5,533,500	86.28
18-Jan-05	93.65	95.34	92.23	92.38	7,139,000	85.81
10-Jan-05	95.78	96.20	93.55	94.10	5,212,000	87.41
3-Jan-05	98.97	99.10	95.47	95.78	5,483,000	88.97
27-Dec-04	97.69	99.00	97.37	98.58	3,500,200	91.57
20-Dec-04	96.35	98.00	96.35	97.72	4,538,100	90.77
13-Dec-04	96.85	98.15	96.08	96.20	5,544,000	89.36
6-Dec-04	96.88	98.25	95.71	96.67	5,390,500	89.79
29-Nov-04	94.94	97.63	94.24	97.08	5,882,700	90.18
26-Nov-04	95.05	95.38	94.58	94.72	2,204,300	87.98
* 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