International Business Machines Corp $194.57

down -1.21


29/7/2014 04:01 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
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
4/23/2014191.79192.41190.11191.734,736,919
4/22/2014192.01193.00191.20192.153,878,619
4/21/2014189.80192.81189.74192.275,425,283
4/17/2014187.25190.70187.01190.0111,255,493
4/16/2014198.05198.71195.00196.408,527,295
4/15/2014195.98197.41195.42197.025,353,177
4/14/2014196.24198.24195.88197.775,433,621
4/11/2014195.04197.00194.27195.194,835,214
4/10/2014196.06199.21195.66195.688,425,601
4/9/2014193.88197.00193.60196.645,485,124
4/8/2014193.89194.17192.69193.295,125,001
4/7/2014191.72195.31191.57194.526,747,080
4/4/2014193.12193.97191.28191.776,090,863
4/3/2014193.20193.38192.35192.694,091,060
4/2/2014194.24194.50192.49193.554,924,133
4/1/2014193.12195.13192.78194.505,395,346
3/31/2014191.64193.77191.40192.498,537,746
3/28/2014189.94192.62189.11190.455,194,443
3/27/2014191.91192.67189.32189.836,767,653
3/26/2014194.98195.63191.96192.626,851,772
3/25/2014188.76195.40188.70195.0410,912,699
3/24/2014187.43189.44187.37188.255,738,492
3/21/2014188.50188.70186.40186.6712,535,281
3/20/2014184.47188.26184.17187.905,062,629
3/19/2014185.60186.70183.50184.714,323,930
3/18/2014185.99187.90185.54186.813,961,319
3/17/2014182.66186.35182.66185.814,938,754
3/14/2014183.89184.29182.21182.215,490,326
3/13/2014186.41187.00183.71183.904,913,208
3/12/2014186.01187.45185.89186.224,833,158
3/11/2014187.41188.45186.04186.764,229,679
3/10/2014187.55188.37185.85186.394,594,054
3/7/2014188.35188.92187.18187.684,117,826
Trading Center