$160.62 -0.75 (%) International Business Machines Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBM historical data

Date Open High Low Close Volume
7/29/2016161.36161.67160.03160.623,547,546
7/28/2016161.38161.81160.71161.372,340,369
7/27/2016162.12162.57161.18161.832,162,680
7/26/2016162.65163.60161.37162.122,894,559
7/25/2016162.00162.88161.75162.652,804,578
7/22/2016160.78162.17160.48162.072,520,077
7/21/2016160.75161.85159.89160.454,048,975
7/20/2016159.97161.71159.60161.364,376,286
7/19/2016161.78162.14157.89159.587,120,017
7/18/2016159.30160.75158.73159.866,729,685
7/15/2016159.90159.98158.50159.784,476,810
7/14/2016158.81161.40158.58160.284,637,644
7/13/2016157.75158.34157.06158.022,746,439
7/12/2016156.00157.12155.52157.043,843,793
7/11/2016154.60156.04154.50155.332,833,712
7/8/2016154.00154.60153.08154.463,040,593
7/7/2016152.75153.69151.89152.602,138,421
7/6/2016151.85152.41149.92152.372,569,393
7/5/2016151.19152.00150.76151.682,465,240
7/1/2016151.78152.97151.40152.352,658,280
6/30/2016148.86151.91148.67151.783,967,126
6/29/2016146.50148.48146.45148.463,367,736
6/28/2016144.78145.73144.22145.703,997,694
6/27/2016146.18146.60142.50143.505,166,665
6/24/2016149.97150.61146.18146.599,082,793
6/23/2016153.45155.48152.60155.353,969,369
6/22/2016153.75154.71152.27152.922,833,664
6/21/2016154.16154.57153.69154.052,760,344
6/20/2016152.60154.67152.52153.613,572,102
6/17/2016150.96152.72150.60151.994,663,870
6/16/2016150.19151.30149.00151.062,449,064
6/15/2016151.46151.79150.60150.682,260,406
6/14/2016151.28151.79150.40151.062,865,833
6/13/2016151.63152.50150.28151.283,610,407
6/10/2016152.79153.33151.86152.373,120,563
6/9/2016152.92153.76152.73153.422,021,796
6/8/2016153.53154.09153.04154.002,935,036
6/7/2016153.31153.93152.66153.334,464,985
6/6/2016153.09153.95152.34152.732,378,662
6/3/2016152.40153.04151.70152.892,328,256
6/2/2016152.59153.50152.12153.502,642,601
6/1/2016153.00153.27151.54152.512,663,419
5/31/2016152.56153.81152.27153.745,836,645
5/27/2016152.35152.93152.15152.842,457,112
5/26/2016151.55152.51151.05152.443,062,943
5/25/2016148.93152.09148.50151.694,358,039
5/24/2016146.88148.75146.88148.312,929,257
5/23/2016147.61147.95146.66146.772,103,786
5/20/2016145.71147.51145.55147.253,671,462
5/19/2016146.48146.93143.96144.933,685,595
5/18/2016147.99148.52146.36147.342,491,086
5/17/2016149.21149.50147.29148.003,490,574
5/16/2016147.65149.99147.44149.463,069,126
5/13/2016148.79149.86147.42147.722,398,002
5/12/2016149.21149.39147.11148.843,249,232
5/11/2016149.71151.09148.74148.953,093,008
5/10/2016148.24150.04147.74149.973,992,651
5/9/2016147.70148.20147.01147.344,302,433
5/6/2016144.86147.97144.47147.294,895,811
5/5/2016145.95147.30145.45146.476,501,228
5/4/2016143.36145.00143.31144.252,577,086
5/3/2016144.65144.90142.90144.133,584,261
5/2/2016146.56147.00144.43145.273,502,443
4/29/2016146.49147.34144.19145.944,225,790
4/28/2016149.75150.18146.73147.073,791,509
4/27/2016149.35150.78148.97150.473,111,190
4/26/2016148.65149.79147.90149.082,979,800
4/25/2016148.16148.90147.11148.812,848,935
4/22/2016149.44151.00147.50148.505,191,902
4/21/2016146.58150.12146.46149.306,017,675
4/20/2016144.24147.20144.00146.116,754,264
4/19/2016146.47146.95142.61144.0013,190,162
4/18/2016151.75153.14151.49152.536,581,705
4/15/2016151.04152.10150.96151.723,657,576
4/14/2016151.50152.76150.38151.163,176,500
4/13/2016150.75151.23149.63151.233,168,392
4/12/2016149.61150.11148.58149.633,595,750
4/11/2016150.26151.95149.22149.253,846,128
4/8/2016149.06149.99148.12149.353,293,822
4/7/2016149.07149.60148.00148.253,662,968
4/6/2016149.90150.15147.81150.024,194,606
4/5/2016151.43151.60149.65150.003,337,012
4/4/2016152.34153.52151.91152.073,931,222
4/1/2016150.51152.96150.25152.523,925,531
3/31/2016149.79153.10149.36151.456,780,567
3/30/2016149.95150.41148.32148.413,331,216
3/29/2016147.59149.76147.50149.333,138,545
3/28/2016147.75148.65147.23148.403,265,084
3/24/2016144.98148.22144.49147.955,044,535
3/23/2016148.00148.03145.13145.404,764,221
3/22/2016148.06149.28147.84148.104,081,925
3/21/2016147.30148.71146.72148.633,721,648
3/18/2016147.40147.51145.51147.0912,089,716
3/17/2016144.78147.32144.45147.045,821,643
3/16/2016142.62144.88142.11144.794,221,939
3/15/2016141.74143.33141.54142.963,707,538
3/14/2016142.01143.19141.04142.784,048,842
3/11/2016141.73142.92140.51142.364,421,948
3/10/2016141.24141.47138.09140.194,020,554
3/9/2016139.31142.17139.23140.414,406,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center