$172.00 +1.87 (%) International Business Machines Corp - NYSE

May. 27, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBM historical data

Date Open High Low Close Volume
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
4/8/2015161.72163.55161.01161.852,524,323
4/7/2015161.67163.84161.62162.073,147,975
4/6/2015159.69162.80158.70162.043,465,682
4/2/2015159.52162.54158.89160.454,671,578
4/1/2015160.23160.62158.39159.183,700,791
3/31/2015161.08162.33160.40160.504,255,368
3/30/2015161.31163.60161.25162.674,138,018
3/27/2015160.79160.90159.23160.403,477,923
3/26/2015159.27161.25158.91160.594,396,024
3/25/2015163.08163.08159.20159.205,428,930
3/24/2015164.79164.89162.90163.004,346,145
3/23/2015162.77165.35162.73164.635,930,127
3/20/2015160.95163.00160.35162.889,006,417
3/19/2015159.70160.92158.81159.813,878,559
3/18/2015156.85160.70155.80159.815,738,827
3/17/2015156.20157.29155.37156.963,311,943
3/16/2015155.05157.09154.80157.083,749,638
3/13/2015157.46157.52153.40154.286,064,120
3/12/2015156.27158.72156.27157.984,567,346
3/11/2015158.57159.14155.94156.805,709,890
3/10/2015159.60160.23157.81157.814,600,968
3/9/2015158.20161.15158.20160.775,193,874
3/6/2015160.19161.44158.06158.504,540,174
3/5/2015159.86161.50159.70161.183,791,660
3/4/2015160.54160.56158.72159.423,633,635
3/3/2015160.27161.75160.00161.033,234,401
3/2/2015161.68161.89159.81160.485,917,862
2/27/2015160.87162.29160.16161.944,410,037
2/26/2015163.74164.14159.77160.877,110,772
2/25/2015164.94164.96162.58162.814,004,559
2/24/2015162.49164.99161.51164.834,701,626
2/23/2015164.23164.40162.50162.912,714,434
2/20/2015163.64164.34162.09163.653,352,982
2/19/2015162.05164.49161.44163.893,504,380
2/18/2015161.86162.47160.64162.194,358,385
2/17/2015159.75161.41159.73160.962,894,508
2/13/2015158.78160.80158.64160.403,706,919
2/12/2015158.72159.50158.09158.523,333,063
2/11/2015157.76159.09157.17158.203,626,658
2/10/2015156.74158.56155.08158.564,440,614
2/9/2015156.00157.50155.40155.753,057,726
2/6/2015157.34158.08156.23156.723,256,452
2/5/2015157.29158.59157.15157.915,253,637
2/4/2015157.21158.71156.70156.963,678,459
2/3/2015154.75158.60154.75158.475,539,406
2/2/2015154.00154.66151.51154.664,712,247
1/30/2015153.91155.24153.04153.316,563,570
1/29/2015151.38155.58149.52155.488,320,847
1/28/2015154.00154.53151.55151.554,495,933
1/27/2015154.94155.09152.59153.675,659,568
1/26/2015158.26159.46155.77156.367,888,143
1/23/2015155.03157.60154.89155.874,834,847
1/22/2015151.94155.72151.76155.396,120,113
1/21/2015153.03154.50151.07152.0911,897,123
1/20/2015156.70157.33154.03156.958,392,773
1/16/2015153.82157.63153.82157.145,756,041
1/15/2015156.69156.97154.16154.574,251,723
1/14/2015154.86156.49153.74155.804,690,294
1/13/2015157.26159.97155.68156.814,377,510
1/12/2015159.00159.25155.76156.444,187,638
1/9/2015158.42160.34157.25159.114,488,347
1/8/2015156.24159.04155.55158.424,241,113
1/7/2015157.20157.20154.03155.054,701,839
1/6/2015159.67159.96155.17156.076,146,712
1/5/2015161.27161.27159.19159.514,880,389
1/2/2015161.31163.31161.00162.065,525,466
12/31/2014160.41161.50160.38160.444,011,909
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center