$161.94 +1.07 (%) International Business Machines Corp - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBM historical data

Date Open High Low Close Volume
2/27/2015160.87162.29160.16161.944,410,037
2/26/2015163.74164.14159.77160.877,110,772
2/25/2015164.94164.96162.58162.814,004,559
2/24/2015162.49164.99161.51164.834,701,626
2/23/2015164.23164.40162.50162.912,714,434
2/20/2015163.64164.34162.09163.653,352,982
2/19/2015162.05164.49161.44163.893,504,380
2/18/2015161.86162.47160.64162.194,358,385
2/17/2015159.75161.41159.73160.962,894,508
2/13/2015158.78160.80158.64160.403,706,919
2/12/2015158.72159.50158.09158.523,333,063
2/11/2015157.76159.09157.17158.203,626,658
2/10/2015156.74158.56155.08158.564,440,614
2/9/2015156.00157.50155.40155.753,057,726
2/6/2015157.34158.08156.23156.723,256,452
2/5/2015157.29158.59157.15157.915,253,637
2/4/2015157.21158.71156.70156.963,678,459
2/3/2015154.75158.60154.75158.475,539,406
2/2/2015154.00154.66151.51154.664,712,247
1/30/2015153.91155.24153.04153.316,563,570
1/29/2015151.38155.58149.52155.488,320,847
1/28/2015154.00154.53151.55151.554,495,933
1/27/2015154.94155.09152.59153.675,659,568
1/26/2015158.26159.46155.77156.367,888,143
1/23/2015155.03157.60154.89155.874,834,847
1/22/2015151.94155.72151.76155.396,120,113
1/21/2015153.03154.50151.07152.0911,897,123
1/20/2015156.70157.33154.03156.958,392,773
1/16/2015153.82157.63153.82157.145,756,041
1/15/2015156.69156.97154.16154.574,251,723
1/14/2015154.86156.49153.74155.804,690,294
1/13/2015157.26159.97155.68156.814,377,510
1/12/2015159.00159.25155.76156.444,187,638
1/9/2015158.42160.34157.25159.114,488,347
1/8/2015156.24159.04155.55158.424,241,113
1/7/2015157.20157.20154.03155.054,701,839
1/6/2015159.67159.96155.17156.076,146,712
1/5/2015161.27161.27159.19159.514,880,389
1/2/2015161.31163.31161.00162.065,525,466
12/31/2014160.41161.50160.38160.444,011,909
12/30/2014160.02160.82159.79160.052,829,904
12/29/2014162.00162.34159.45160.513,331,833
12/26/2014162.27163.09162.01162.341,912,310
12/24/2014162.88162.99161.61161.821,869,977
12/23/2014162.23162.90161.61162.244,044,220
12/22/2014158.33161.91158.33161.444,682,509
12/19/2014157.49160.41157.49158.518,864,850
12/18/2014153.58157.68153.30157.687,302,356
12/17/2014151.52153.31151.11151.935,139,465
12/16/2014152.03154.89150.50151.416,782,593
12/15/2014155.93156.74152.84153.066,500,311
12/12/2014160.25160.50155.33155.388,611,748
12/11/2014160.82162.93160.52161.073,989,571
12/10/2014163.01163.33160.03160.514,082,384
12/9/2014160.84163.02160.80162.993,865,905
12/8/2014163.29163.29161.54161.862,851,383
12/5/2014163.61164.50162.91163.273,013,500
12/4/2014164.01164.50163.01164.053,862,916
12/3/2014162.47164.52162.00164.526,434,994
12/2/2014162.47162.73161.64162.673,465,747
12/1/2014161.64163.32161.35161.544,168,384
11/28/2014162.75163.37161.44162.172,405,512
11/26/2014161.93162.10161.01161.953,967,223
11/25/2014162.65163.50161.56161.764,062,378
11/24/2014161.54163.86161.06162.156,619,032
11/21/2014161.83161.95160.75160.924,076,875
11/20/2014160.95161.50159.80160.644,183,102
11/19/2014162.05162.10160.96161.433,802,631
11/18/2014164.73164.75161.89161.895,412,495
11/17/2014164.16164.97163.72164.164,798,933
11/14/2014162.10164.49161.69164.164,978,415
11/13/2014162.00162.80161.80162.793,239,726
11/12/2014162.28163.00161.76161.923,378,229
11/11/2014163.70163.90162.60163.303,535,694
11/10/2014161.90164.47161.61163.494,958,236
11/7/2014161.42162.21160.85162.073,494,803
11/6/2014161.28161.53160.05161.464,067,641
11/5/2014163.13163.54161.56161.824,104,747
11/4/2014164.34164.36162.24162.654,247,079
11/3/2014164.25164.54163.38164.364,690,274
10/31/2014165.48165.59163.62164.405,818,375
10/30/2014163.50164.62163.02164.353,895,979
10/29/2014164.33164.62162.76163.464,741,689
10/28/2014162.00163.60161.80163.607,896,863
10/27/2014162.00162.91161.81161.874,989,437
10/24/2014162.08162.44161.45162.086,652,379
10/23/2014162.12162.83161.54162.187,600,270
10/22/2014162.41165.41161.10161.7911,091,424
10/21/2014166.40166.68161.68163.2320,953,605
10/20/2014166.85170.33166.69169.1023,416,511
10/17/2014181.24182.84180.22182.054,354,442
10/16/2014179.80181.48178.69179.845,578,683
10/15/2014182.46183.79178.75181.756,897,656
10/14/2014184.89185.72183.59183.803,924,974
10/13/2014185.49186.65183.42183.523,599,924
10/10/2014185.86187.74185.10185.935,090,345
10/9/2014189.12189.50186.09186.422,625,609
10/8/2014185.97189.60185.61189.362,985,329
10/7/2014187.77188.12185.54185.712,994,065
10/6/2014189.69190.89188.71189.042,100,191
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center