International Business Machines Corp $191.81

up +0.53


15/9/2014 04:00 PM  |  NYSE : IBM  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBM historical data

Date Open High Low Close Volume
9/15/2014191.42192.49190.58191.812,457,803
9/12/2014191.47191.60190.57191.282,900,967
9/11/2014191.08192.78190.12191.722,299,390
9/10/2014190.12192.15190.10191.542,765,324
9/9/2014190.34190.74189.78189.992,403,631
9/8/2014190.75191.20189.51190.142,525,626
9/5/2014190.53191.75190.09191.202,261,215
9/4/2014191.69192.69190.06190.682,868,754
9/3/2014192.39192.95191.86191.951,824,378
9/2/2014192.68192.97190.93191.562,679,659
8/29/2014192.28192.75191.14192.302,911,097
8/28/2014191.47192.30190.66192.001,503,582
8/27/2014193.03194.13191.56192.252,190,285
8/26/2014191.02193.53191.02192.993,175,399
8/25/2014191.39191.81190.71191.161,726,100
8/22/2014190.77191.88190.29190.411,940,434
8/21/2014190.90192.07190.50191.232,497,985
8/20/2014189.86190.39189.25190.102,177,702
8/19/2014190.04190.25189.36190.072,040,117
8/18/2014188.10189.81187.76189.362,420,398
8/15/2014187.85188.88186.79187.382,815,822
8/14/2014187.57188.17186.93187.881,929,581
8/13/2014188.00188.48187.37187.951,797,016
8/12/2014187.45188.69186.81187.341,858,635
8/11/2014187.81188.36186.28187.472,527,208
8/8/2014184.40186.67183.58186.632,781,936
8/7/2014186.64186.68183.58184.302,708,935
8/6/2014185.36186.88184.44185.973,847,046
8/5/2014188.75189.20186.44187.103,307,945
8/4/2014189.35189.95188.60189.642,125,935
8/1/2014190.50191.50188.86189.155,181,080
7/31/2014192.84194.29191.54191.674,208,005
7/30/2014195.20195.99192.90194.003,945,601
7/29/2014195.30195.89194.54194.573,264,409
7/28/2014194.30196.40193.65195.783,242,443
7/25/2014195.30195.90193.79194.403,376,455
7/24/2014193.95195.62193.75195.243,612,656
7/23/2014194.11194.90193.57193.633,584,465
7/22/2014191.59194.72191.56194.094,853,041
7/21/2014191.30191.70189.25190.854,154,740
7/18/2014191.96193.44190.00192.508,169,325
7/17/2014192.36195.95192.00192.498,872,269
7/16/2014192.24193.36190.76192.367,815,648
7/15/2014189.54190.08188.21188.494,873,452
7/14/2014188.55190.44188.53189.864,502,202
7/11/2014187.73188.35186.71188.002,403,840
7/10/2014186.44188.05186.21187.703,177,816
7/9/2014187.68188.90186.89188.423,309,559
7/8/2014187.65188.08186.37187.223,135,115
7/7/2014187.61188.27187.44188.042,958,947
7/3/2014188.39188.81187.35188.532,422,363
7/2/2014186.34188.99186.17188.395,097,199
7/1/2014181.70187.27181.70186.356,644,363
6/30/2014181.33181.93180.26181.274,228,836
6/27/2014179.77182.46179.66181.714,575,680
6/26/2014180.87181.37179.27180.373,258,470
6/25/2014180.25180.97180.06180.722,763,020
6/24/2014181.50183.00180.65180.883,875,453
6/23/2014181.92182.25181.00182.143,231,699
6/20/2014182.59182.67181.40181.5510,686,834
6/19/2014184.12184.47182.36182.823,551,276
6/18/2014182.04183.61181.79183.603,935,653
6/17/2014181.90182.81181.56182.262,460,857
6/16/2014182.40182.71181.24182.353,556,218
6/13/2014182.00183.00181.52182.562,778,984
6/12/2014182.48182.55180.91181.224,425,491
6/11/2014183.61184.20182.01182.254,065,310
6/10/2014186.20186.22183.82184.294,157,062
6/9/2014186.22187.64185.96186.222,728,403
6/6/2014186.47187.65185.90186.373,296,900
6/5/2014184.66186.09183.92185.982,861,974
6/4/2014184.71185.45184.20184.512,376,981
6/3/2014185.55185.76184.12184.372,517,123
6/2/2014184.76186.28184.67185.693,204,034
5/30/2014183.38184.57182.49184.364,620,207
5/29/2014183.64183.78182.33183.762,759,978
5/28/2014184.48184.88182.94183.083,724,124
5/27/2014184.80185.65183.93184.784,794,501
5/23/2014185.84186.14185.31185.942,563,424
5/22/2014186.45186.45185.03185.682,218,149
5/21/2014185.85187.16184.95186.392,988,348
5/20/2014186.25186.70184.70184.893,032,896
5/19/2014186.61187.13186.04187.003,270,670
5/16/2014186.27187.41185.93187.063,949,644
5/15/2014189.07189.08186.18186.464,202,556
5/14/2014191.91191.99188.17188.725,255,970
5/13/2014192.79193.03191.76192.192,226,997
5/12/2014191.12193.02190.94192.573,778,611
5/9/2014188.98190.59188.37190.082,261,739
5/8/2014189.16190.57188.23188.912,431,945
5/7/2014189.34190.30186.93189.303,821,023
5/6/2014190.93190.95189.25190.033,188,706
5/5/2014191.05191.49189.80191.262,222,168
5/2/2014193.75193.84191.25191.443,052,953
5/1/2014196.31196.74193.15193.533,675,823
4/30/2014194.38196.86194.35196.474,211,284
4/29/2014193.59195.94193.41195.114,626,352
4/28/2014191.14193.99190.58193.145,638,334
4/25/2014190.54190.67189.11189.633,871,407
4/24/2014192.22192.22190.03190.224,407,352
Trading Center