International Business Machines Corp $190.01

down -6.39


17/4/2014 06:40 PM  |  NYSE : IBM  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBM historical data

Date Open High Low Close Volume
4/17/2014187.25190.70187.01190.0111,255,500
4/16/2014198.05198.71195.00196.408,527,300
4/15/2014195.98197.41195.42197.025,353,180
4/14/2014196.24198.24195.88197.775,433,620
4/11/2014195.04197.00194.27195.194,835,210
4/10/2014196.06199.21195.66195.688,425,600
4/9/2014193.88197.00193.60196.645,485,120
4/8/2014193.89194.17192.69193.295,125,000
4/7/2014191.72195.31191.57194.526,747,080
4/4/2014193.12193.97191.28191.776,090,860
4/3/2014193.20193.38192.35192.694,091,060
4/2/2014194.24194.50192.49193.554,924,130
4/1/2014193.12195.13192.78194.505,395,350
3/31/2014191.64193.77191.40192.498,537,750
3/28/2014189.94192.62189.11190.455,194,440
3/27/2014191.91192.67189.32189.836,767,650
3/26/2014194.98195.63191.96192.626,851,770
3/25/2014188.76195.40188.70195.0410,912,700
3/24/2014187.43189.44187.37188.255,738,490
3/21/2014188.50188.70186.40186.6712,535,300
3/20/2014184.47188.26184.17187.905,062,630
3/19/2014185.60186.70183.50184.714,323,930
3/18/2014185.99187.90185.54186.813,961,320
3/17/2014182.66186.35182.66185.814,938,750
3/14/2014183.89184.29182.21182.215,490,330
3/13/2014186.41187.00183.71183.904,913,210
3/12/2014186.01187.45185.89186.224,833,160
3/11/2014187.41188.45186.04186.764,229,680
3/10/2014187.55188.37185.85186.394,594,050
3/7/2014188.35188.92187.18187.684,117,830
3/6/2014187.37188.39186.90187.643,817,530
3/5/2014186.57187.95186.40187.143,487,360
3/4/2014185.81187.16185.68186.444,734,240
3/3/2014183.33184.64182.82184.263,952,700
2/28/2014185.38186.12183.65185.174,668,450
2/27/2014183.83185.95183.81185.273,827,960
2/26/2014183.94185.28183.56184.063,740,880
2/25/2014183.52184.60182.88183.233,902,330
2/24/2014182.82185.16182.82183.454,595,310
2/21/2014184.25185.71182.62182.795,699,330
2/20/2014182.96184.86182.79184.264,968,270
2/19/2014182.74185.65182.41182.954,671,700
2/18/2014183.18184.00182.32183.194,435,480
2/14/2014181.26184.43180.99183.694,665,870
2/13/2014178.22182.36177.86181.844,482,760
2/12/2014179.52181.25179.26180.243,984,150
2/11/2014176.81180.39176.80179.704,654,210
2/10/2014176.97177.65176.25177.143,544,490
2/7/2014175.64177.56175.07177.254,725,650
2/6/2014173.97174.85173.79174.674,292,480
2/5/2014172.19174.97172.19174.244,714,380
2/4/2014173.53173.75172.36172.844,351,180
2/3/2014176.02176.02172.72172.907,187,770
1/31/2014176.11177.84175.34176.685,195,380
1/30/2014177.17177.86176.36177.364,854,400
1/29/2014175.98178.53175.89176.404,971,140
1/28/2014178.05178.45176.16176.855,336,990
1/27/2014179.61179.65177.66177.905,209,240
1/24/2014181.25182.81179.64179.646,938,770
1/23/2014181.43183.72180.71182.736,974,330
1/22/2014181.28183.50179.67182.2513,800,600
1/21/2014190.23190.39186.79188.4311,121,400
1/17/2014188.04190.81187.86190.097,671,150
1/16/2014187.53188.99186.80188.764,775,170
1/15/2014185.82188.65185.49187.744,829,290
1/14/2014185.06186.43183.88185.924,619,510
1/13/2014186.26186.95183.86184.165,789,110
1/10/2014188.31188.57186.28187.264,023,090
1/9/2014189.02189.50186.55187.384,322,280
1/8/2014189.33189.42187.26187.974,604,100
1/7/2014186.39190.35186.38189.715,934,320
1/6/2014187.15187.36185.30186.004,068,100
1/3/2014185.83187.35185.30186.644,064,100
1/2/2014187.21187.40185.20185.534,546,810
12/31/2013186.49187.79186.30187.573,620,410
12/30/2013185.32186.70184.67186.413,018,590
12/27/2013185.84186.50184.56185.083,382,120
12/26/2013183.56185.56183.51185.353,325,840
12/24/2013181.96183.50181.91183.221,613,610
12/23/2013181.05182.93180.61182.234,082,820
12/20/2013180.08182.00180.02180.027,656,000
12/19/2013177.88180.54177.88180.225,929,580
12/18/2013176.45178.74174.85178.705,698,440
12/17/2013177.36177.49175.12175.765,476,400
12/16/2013173.04178.35172.73177.857,521,000
12/13/2013173.52174.38172.73172.804,184,840
12/12/2013175.06175.80173.30173.375,671,650
12/11/2013177.00177.76175.10175.204,090,440
12/10/2013176.88177.67176.06177.124,128,390
12/9/2013177.99178.15176.83177.463,796,620
12/6/2013176.70178.00176.01177.674,741,120
12/5/2013176.15176.86175.28176.084,385,040
12/4/2013175.37177.50175.16175.745,267,360
12/3/2013177.00178.23175.64176.085,864,040
12/2/2013179.46179.59177.12177.484,561,580
11/29/2013179.21180.76179.00179.682,870,500
11/27/2013177.83180.18177.82178.974,596,470
11/26/2013178.67178.94177.31177.315,756,170
11/25/2013181.30180.75177.82178.947,162,370
11/22/2013183.50184.99179.92181.307,610,520
Trading Center