$166.52 +1.16 (%) International Business Machines Corp - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/2016165.18166.72164.60166.523,146,930
12/8/2016164.87166.00164.22165.363,266,436
12/7/2016160.60165.18160.39164.794,435,050
12/6/2016160.13160.79158.93160.352,858,962
12/5/2016160.85161.15159.59159.843,447,052
12/2/2016159.00160.29158.41160.022,740,867
12/1/2016161.95162.20158.30159.824,635,665
11/30/2016163.35163.80162.21162.224,397,817
11/29/2016164.00164.41163.03163.533,148,196
11/28/2016163.20164.66162.70164.524,449,355
11/25/2016161.83163.19161.83163.141,605,344
11/23/2016161.94162.38161.36161.982,256,165
11/22/2016163.00163.00161.95162.672,770,789
11/21/2016160.69163.00160.37162.774,637,097
11/18/2016159.80160.72159.21160.392,981,633
11/17/2016159.22159.93158.85159.802,261,195
11/16/2016158.46159.55158.03159.292,252,806
11/15/2016158.42159.15157.55158.673,476,996
11/14/2016161.25161.86157.58158.215,196,498
11/11/2016159.97161.34159.33161.274,446,630
11/10/2016157.66161.16157.59160.227,715,807
11/9/2016152.96155.56151.00154.815,403,688
11/8/2016154.56155.93153.06155.173,921,944
11/7/2016153.99156.11153.84155.723,804,943
11/4/2016152.40153.64151.87152.432,470,368
11/3/2016152.51153.74151.80152.372,878,803
11/2/2016152.48153.35151.67151.953,074,438
11/1/2016153.50153.91151.74152.793,191,924
10/31/2016152.76154.33152.76153.693,553,172
10/28/2016154.05154.44152.18152.613,654,496
10/27/2016152.82154.06152.02153.354,229,336
10/26/2016150.71152.94150.26151.812,811,728
10/25/2016150.69151.16149.83150.882,647,487
10/24/2016150.40151.52150.40150.572,666,740
10/21/2016150.58151.15149.56149.634,414,206
10/20/2016151.28152.90151.02151.524,023,103
10/19/2016151.27152.45150.83151.264,632,854
10/18/2016150.02151.00147.79150.7212,770,570
10/17/2016154.45155.89154.34154.775,890,421
10/14/2016154.47155.53154.09154.454,358,197
10/13/2016153.70154.22152.27153.722,909,948
10/12/2016154.97154.97153.08154.292,963,968
10/11/2016156.73156.95153.89154.792,901,326
10/10/2016156.71158.49156.66157.022,481,288
10/7/2016157.14157.70154.86155.672,671,852
10/6/2016156.84157.43155.89156.881,950,106
10/5/2016157.07157.83156.72157.081,684,458
10/4/2016157.67158.53155.82156.462,884,146
10/3/2016158.06158.37157.02157.612,227,800
9/30/2016158.90159.84158.06158.853,596,878
9/29/2016158.63165.00157.46158.113,374,838
9/28/2016156.99158.63156.23158.293,310,008
9/27/2016154.32156.77153.81156.772,987,195
9/26/2016154.46154.46153.46153.982,533,325
9/23/2016155.62156.04154.71154.982,702,153
9/22/2016156.15157.22155.69156.112,691,115
9/21/2016154.91155.68153.87155.532,473,895
9/20/2016155.87156.57154.45154.452,159,092
9/19/2016154.87156.19154.55154.872,450,117
9/16/2016155.04155.40153.47153.846,463,644
9/15/2016154.30156.33153.21155.663,662,573
9/14/2016155.70155.87153.39154.053,860,553
9/13/2016157.63157.93155.50155.813,636,719
9/12/2016155.26158.53154.84158.294,367,529
9/9/2016158.03158.40155.65155.695,185,972
9/8/2016160.55161.21158.76159.003,963,164
9/7/2016160.19161.76160.00161.642,867,257
9/6/2016159.88160.86159.11160.352,994,056
9/2/2016159.88160.57159.15159.552,315,366
9/1/2016158.32159.62158.10159.542,358,385
8/31/2016159.66159.66158.26158.882,323,649
8/30/2016159.76160.15158.81159.401,813,343
8/29/2016158.83160.21158.50159.722,475,879
8/26/2016158.88160.44157.85158.322,498,909
8/25/2016159.00159.54158.42158.632,575,023
8/24/2016159.89160.18158.32159.053,645,837
8/23/2016160.33161.34160.23160.262,838,137
8/22/2016160.00160.57159.13160.002,039,331
8/19/2016160.84160.91159.52160.042,815,184
8/18/2016160.89162.00160.44161.363,652,013
8/17/2016160.97161.16159.84160.443,225,919
8/16/2016161.11161.93160.69160.702,210,229
8/15/2016162.40162.97161.78161.882,970,415
8/12/2016163.19163.46161.52161.952,543,079
8/11/2016162.25164.95162.18163.538,768,585
8/10/2016162.19162.66161.96162.082,466,675
8/9/2016162.22162.77161.65161.772,737,530
8/8/2016162.73163.27161.58162.043,039,306
8/5/2016162.00163.51161.57163.503,812,370
8/4/2016160.86161.70160.12161.552,489,068
8/3/2016160.13160.86159.80160.672,861,659
8/2/2016161.27161.45160.36160.583,080,899
8/1/2016160.65161.65159.84161.452,823,588
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center