$147.98 -0.56 (%) International Business Machines Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBM historical data

Date Open High Low Close Volume
8/28/2015147.75148.20147.18147.984,076,276
8/27/2015148.50148.97145.66148.544,976,632
8/26/2015144.09146.98142.14146.706,221,791
8/25/2015146.94147.11140.62140.967,073,209
8/24/2015143.47147.76143.00143.4710,189,693
8/21/2015151.50153.19148.70148.857,362,116
8/20/2015152.74153.91152.50152.664,011,514
8/19/2015155.15155.67153.41153.944,206,381
8/18/2015155.51156.52155.25156.012,018,337
8/17/2015155.20156.69154.70156.312,249,554
8/14/2015155.00156.21154.58155.753,226,434
8/13/2015156.06156.09154.32155.072,533,378
8/12/2015154.26156.52153.95156.163,624,852
8/11/2015155.96155.99154.86155.513,167,111
8/10/2015156.77157.47156.12156.754,613,391
8/7/2015155.89156.25154.34155.123,794,897
8/6/2015157.13157.54156.18156.323,004,796
8/5/2015159.10159.54157.48157.903,472,774
8/4/2015158.40158.82156.87157.605,260,575
8/3/2015161.70161.85157.90158.714,615,682
7/31/2015161.40162.06160.63161.993,580,226
7/30/2015160.50161.40159.75160.961,994,665
7/29/2015160.00161.50159.39161.093,378,396
7/28/2015159.91160.19158.50160.052,721,040
7/27/2015159.00160.18158.60159.073,706,240
7/24/2015161.29161.93159.41159.753,778,186
7/23/2015160.27162.75159.83161.735,034,246
7/22/2015162.73163.07159.70160.357,181,841
7/21/2015164.34166.35162.02163.0713,752,277
7/20/2015172.79173.78172.14173.227,377,818
7/17/2015170.33172.52170.10172.514,356,404
7/16/2015169.47171.09169.16171.003,529,874
7/15/2015168.48169.27168.00168.531,998,004
7/14/2015169.43169.54168.24168.613,025,263
7/13/2015167.93169.89167.52169.384,228,963
7/10/2015165.66167.40165.52166.954,538,349
7/9/2015165.34165.51163.70163.854,199,708
7/8/2015164.00164.94162.68163.162,776,286
7/7/2015164.94165.35162.23165.003,549,861
7/6/2015163.83165.23163.52164.733,079,833
7/2/2015165.05165.32164.42165.092,852,696
7/1/2015163.97165.61163.60164.493,214,547
6/30/2015163.99164.00162.12162.663,597,288
6/29/2015163.92165.35162.89162.973,314,684
6/26/2015166.23166.81165.23165.468,945,985
6/25/2015167.80168.13166.08166.082,408,885
6/24/2015168.71168.84166.83166.973,548,093
6/23/2015168.38169.97167.57168.623,701,637
6/22/2015167.65168.34167.20167.732,335,796
6/19/2015167.62168.42166.77166.997,073,984
6/18/2015167.05168.72167.05168.253,330,864
6/17/2015167.00167.85166.10167.172,862,993
6/16/2015166.33167.40165.91166.843,249,842
6/15/2015166.99166.44164.25166.264,245,657
6/12/2015168.23168.30166.69166.993,065,085
6/11/2015169.26170.44168.54168.783,464,013
6/10/2015166.49169.39166.06168.924,680,545
6/9/2015165.34166.02163.37165.683,395,901
6/8/2015167.17167.28165.02165.343,758,726
6/5/2015168.25168.91167.20167.403,100,505
6/4/2015169.53170.60167.93168.383,079,334
6/3/2015170.50171.56169.63169.922,131,031
6/2/2015169.66170.45168.43169.652,571,862
6/1/2015170.21171.04169.03170.182,985,479
5/29/2015171.35171.35169.65169.654,091,981
5/28/2015171.45171.84170.66171.711,731,372
5/27/2015171.16172.48170.49172.002,764,378
5/26/2015172.11172.12169.13170.133,854,170
5/22/2015173.04173.39172.19172.222,849,692
5/21/2015173.32174.14173.04173.342,295,596
5/20/2015173.33174.44172.46173.762,300,693
5/19/2015172.97173.75171.93173.482,523,002
5/18/2015173.44173.49172.30173.061,970,630
5/15/2015173.91174.41172.60173.262,916,579
5/14/2015173.50174.40173.22174.052,439,070
5/13/2015171.24172.74170.75172.282,457,521
5/12/2015170.55171.49168.84170.552,962,412
5/11/2015172.65172.99170.86171.122,661,030
5/8/2015172.94173.33172.24172.683,092,602
5/7/2015169.63171.98169.04170.992,472,687
5/6/2015172.90174.05168.86170.053,612,606
5/5/2015173.51174.23171.96173.083,593,620
5/4/2015174.47176.30173.70173.974,027,978
5/1/2015173.20174.00172.42173.673,312,052
4/30/2015173.77174.28170.30171.295,062,913
4/29/2015173.40175.13172.80174.404,518,381
4/28/2015170.83174.69170.02173.925,816,654
4/27/2015170.89171.49170.30170.733,168,575
4/24/2015170.23170.85168.74169.783,888,439
4/23/2015165.23171.91165.14170.248,235,607
4/22/2015164.39166.00162.89165.364,024,789
4/21/2015166.07167.38164.05164.269,683,592
4/20/2015162.10166.64161.90166.169,609,204
4/17/2015161.75161.86160.03160.674,314,432
4/16/2015163.31163.98162.54163.133,136,947
4/15/2015162.63164.96162.50164.133,498,756
4/14/2015162.42162.74160.79162.302,719,287
4/13/2015162.37164.00162.36162.383,868,911
4/10/2015162.34163.33161.25162.862,515,703
4/9/2015161.70162.47160.72162.342,263,490
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!