INTERNATIONAL BUSINESS MACHINE $206.99

down -1.66


22/5/2013 04:22 PM  |  NYSE : IBM  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

IBM historical data

Date Open High Low Close Volume
5/21/2013 207.24 209.48 207.00 208.65 29829
5/20/2013 208.02 209.15 207.42 207.60 36145
5/17/2013 205.25 209.50 204.99 208.44 57041
5/16/2013 204.00 206.59 204.00 204.69 45070
5/15/2013 202.25 203.68 202.04 203.32 40281
5/14/2013 202.09 203.67 202.08 203.21 36997
5/13/2013 204.18 204.47 202.22 202.47 36484
5/10/2013 203.37 204.53 202.82 204.47 32792
5/9/2013 204.69 205.00 202.72 203.24 35423
5/8/2013 202.94 204.85 202.51 204.82 36017
5/7/2013 202.81 203.73 201.65 203.63 34297
5/6/2013 203.79 203.99 201.52 202.78 48265
5/3/2013 203.94 205.32 203.75 204.51 44927
5/2/2013 200.12 202.43 199.75 202.39 39451
5/1/2013 201.87 202.17 199.20 199.63 48991
4/30/2013 199.13 202.59 197.35 202.54 75399
4/29/2013 194.78 199.68 194.65 199.15 59324
4/26/2013 194.16 194.71 193.25 194.31 34903
4/25/2013 192.69 195.17 192.32 193.95 46509
4/24/2013 192.16 192.50 191.09 191.71 36939
4/23/2013 189.27 192.55 188.61 191.61 62961
4/22/2013 191.15 191.38 187.68 187.83 98454
4/19/2013 195.74 196.50 189.76 190.00 188470
4/18/2013 210.11 210.25 206.15 207.15 64909
4/17/2013 210.53 211.09 209.50 209.67 32698
4/16/2013 210.84 212.00 209.20 212.00 28595
4/15/2013 210.44 211.69 209.26 209.26 42181
4/12/2013 210.79 211.49 209.78 211.38 31654
4/11/2013 211.50 213.09 210.85 212.92 36556
4/10/2013 211.86 212.51 210.47 212.00 35242
4/9/2013 209.56 210.00 208.61 209.22 25773
4/8/2013 209.07 209.32 207.33 209.32 23512
4/5/2013 209.10 209.84 206.34 209.41 41480
4/4/2013 212.77 212.93 210.04 211.31 37095
4/3/2013 214.32 214.89 212.63 212.66 31288
4/2/2013 212.92 214.71 211.57 214.36 31168
4/1/2013 212.80 213.50 211.25 212.38 21445
3/28/2013 209.83 213.44 209.74 213.30 37499
3/27/2013 210.96 212.16 210.10 210.89 32234
3/26/2013 211.77 212.50 211.50 212.36 23003
3/25/2013 212.54 212.81 210.05 210.74 32425
3/22/2013 212.21 213.17 211.62 212.08 30159
3/21/2013 212.96 213.00 210.11 212.26 58304
3/20/2013 214.76 215.82 214.30 215.06 30190
3/19/2013 214.13 215.12 211.83 213.44 31986
3/18/2013 212.90 214.50 212.64 213.21 30060
3/15/2013 215.38 215.90 213.41 214.92 79303
3/14/2013 212.15 215.86 212.15 215.80 55055
3/13/2013 210.20 212.36 209.77 212.06 33559
3/12/2013 209.40 210.73 209.09 210.55 35916
3/11/2013 210.04 210.20 209.04 210.08 30497
3/8/2013 209.85 210.74 209.43 210.38 37005
3/7/2013 208.29 209.60 208.24 209.42 38844
3/6/2013 207.03 208.49 206.66 208.38 35948
3/5/2013 205.86 207.70 205.69 206.53 38078
3/4/2013 202.59 205.19 202.55 205.19 36934
3/1/2013 200.65 202.94 199.36 202.91 33083
2/28/2013 202.18 203.12 200.79 200.83 46892
2/27/2013 198.89 202.75 198.60 202.33 41851
2/26/2013 198.63 199.90 197.84 199.14 33916
2/25/2013 201.67 202.49 197.51 197.51 38448
2/22/2013 199.23 201.09 198.84 201.09 31079
2/21/2013 198.63 199.07 198.11 198.33 39229
2/20/2013 200.62 201.72 198.86 199.31 37154
2/19/2013 200.60 201.89 200.22 200.32 29983
2/15/2013 199.98 201.25 199.82 200.98 36278
2/14/2013 199.73 200.32 199.26 199.65 32942
2/13/2013 200.65 200.95 199.57 200.09 21698
2/12/2013 200.01 200.74 199.02 200.04 24618
2/11/2013 200.98 201.95 199.75 200.16 29447
2/8/2013 199.97 202.09 199.68 201.68 28933
2/7/2013 200.62 200.91 198.68 199.74 30767
2/6/2013 200.39 201.29 199.56 201.02 36242
2/5/2013 204.31 204.75 202.51 202.79 36369
2/4/2013 204.19 205.02 203.57 203.79 31888
2/1/2013 204.65 205.35 203.84 205.18 33707
1/31/2013 203.32 204.47 202.96 203.07 30914
1/30/2013 203.69 204.88 203.19 203.52 29984
1/29/2013 204.34 205.73 203.64 203.90 36171
1/28/2013 204.85 206.22 204.29 204.93 28237
1/25/2013 204.45 205.18 204.13 204.97 33589
1/24/2013 203.91 205.06 203.08 204.42 44472
1/23/2013 203.50 208.58 203.36 204.72 125305
1/22/2013 194.36 196.08 194.01 196.08 71566
1/18/2013 194.03 195.00 193.80 194.47 45596
1/17/2013 193.85 194.46 193.24 193.65 38816
1/16/2013 192.00 193.18 191.35 192.59 29629
1/15/2013 191.31 192.73 190.39 192.50 41721
1/14/2013 192.82 193.28 191.75 192.62 41722
1/11/2013 194.15 195.00 192.90 194.45 38804
1/10/2013 192.65 192.96 191.28 192.88 36081
1/9/2013 193.48 193.49 191.65 192.32 32120
1/8/2013 192.92 193.30 191.60 192.87 30269
1/7/2013 193.40 193.78 192.34 193.14 28623
1/4/2013 194.19 194.46 192.78 193.99 33802
1/3/2013 195.67 196.29 194.44 195.27 36447
1/2/2013 194.09 196.35 193.80 196.35 42341
12/31/2012 189.23 191.68 188.84 191.55 46849
12/28/2012 191.11 192.22 189.83 189.83 35366
12/27/2012 191.53 193.28 190.70 192.71 39676
Marketplace
Trading Center