$152.44 +0.75 (%) International Business Machines Corp - New York Stock Exchange, Inc.

May. 26, 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
5/26/2016151.55152.51151.05152.443,062,943
5/25/2016148.93152.09148.50151.694,358,039
5/24/2016146.88148.75146.88148.312,929,257
5/23/2016147.61147.95146.66146.772,103,786
5/20/2016145.71147.51145.55147.253,671,462
5/19/2016146.48146.93143.96144.933,685,595
5/18/2016147.99148.52146.36147.342,491,086
5/17/2016149.21149.50147.29148.003,490,574
5/16/2016147.65149.99147.44149.463,069,126
5/13/2016148.79149.86147.42147.722,398,002
5/12/2016149.21149.39147.11148.843,249,232
5/11/2016149.71151.09148.74148.953,093,008
5/10/2016148.24150.04147.74149.973,992,651
5/9/2016147.70148.20147.01147.344,302,433
5/6/2016144.86147.97144.47147.294,895,811
5/5/2016145.95147.30145.45146.476,501,228
5/4/2016143.36145.00143.31144.252,577,086
5/3/2016144.65144.90142.90144.133,584,261
5/2/2016146.56147.00144.43145.273,502,443
4/29/2016146.49147.34144.19145.944,225,790
4/28/2016149.75150.18146.73147.073,791,509
4/27/2016149.35150.78148.97150.473,111,190
4/26/2016148.65149.79147.90149.082,979,800
4/25/2016148.16148.90147.11148.812,848,935
4/22/2016149.44151.00147.50148.505,191,902
4/21/2016146.58150.12146.46149.306,017,675
4/20/2016144.24147.20144.00146.116,754,264
4/19/2016146.47146.95142.61144.0013,190,162
4/18/2016151.75153.14151.49152.536,581,705
4/15/2016151.04152.10150.96151.723,657,576
4/14/2016151.50152.76150.38151.163,176,500
4/13/2016150.75151.23149.63151.233,168,392
4/12/2016149.61150.11148.58149.633,595,750
4/11/2016150.26151.95149.22149.253,846,128
4/8/2016149.06149.99148.12149.353,293,822
4/7/2016149.07149.60148.00148.253,662,968
4/6/2016149.90150.15147.81150.024,194,606
4/5/2016151.43151.60149.65150.003,337,012
4/4/2016152.34153.52151.91152.073,931,222
4/1/2016150.51152.96150.25152.523,925,531
3/31/2016149.79153.10149.36151.456,780,567
3/30/2016149.95150.41148.32148.413,331,216
3/29/2016147.59149.76147.50149.333,138,545
3/28/2016147.75148.65147.23148.403,265,084
3/24/2016144.98148.22144.49147.955,044,535
3/23/2016148.00148.03145.13145.404,764,221
3/22/2016148.06149.28147.84148.104,081,925
3/21/2016147.30148.71146.72148.633,721,648
3/18/2016147.40147.51145.51147.0912,089,716
3/17/2016144.78147.32144.45147.045,821,643
3/16/2016142.62144.88142.11144.794,221,939
3/15/2016141.74143.33141.54142.963,707,538
3/14/2016142.01143.19141.04142.784,048,842
3/11/2016141.73142.92140.51142.364,421,948
3/10/2016141.24141.47138.09140.194,020,554
3/9/2016139.31142.17139.23140.414,406,481
3/8/2016139.71140.35137.42139.075,579,131
3/7/2016137.28140.51136.87140.155,170,975
3/4/2016137.54139.42137.02137.803,968,423
3/3/2016137.22137.96136.07137.805,156,429
3/2/2016133.70137.44133.22136.305,217,230
3/1/2016132.24134.64132.03134.373,788,514
2/29/2016132.00133.36130.90131.034,427,994
2/26/2016134.51134.92131.95132.034,386,249
2/25/2016133.29134.51130.88134.504,358,305
2/24/2016131.55133.49129.68132.804,122,624
2/23/2016133.14133.41132.01132.403,439,731
2/22/2016133.84134.31132.41133.774,457,444
2/19/2016132.36133.65130.84133.085,125,276
2/18/2016130.00134.00129.75132.459,951,644
2/17/2016123.71126.57123.25126.104,820,982
2/16/2016121.83123.09121.34122.744,061,382
2/12/2016119.26121.05118.35121.044,936,514
2/11/2016118.78119.66116.90117.857,307,632
2/10/2016125.00125.29119.84120.196,469,133
2/9/2016126.12126.93123.77124.075,957,204
2/8/2016126.00127.51124.13126.987,364,043
2/5/2016127.22128.64125.85128.577,177,706
2/4/2016125.08128.50125.00127.655,266,450
2/3/2016123.99125.45122.29124.726,223,534
2/2/2016123.67124.14122.64122.943,287,318
2/1/2016124.40125.29123.71124.833,574,884
1/29/2016123.28124.79122.96124.798,248,087
1/28/2016121.26122.83121.01122.223,942,537
1/27/2016122.73123.37120.65120.965,026,367
1/26/2016122.25123.61122.24122.594,617,777
1/25/2016122.10124.23121.64122.085,445,956
1/22/2016124.67124.74121.77122.509,238,362
1/21/2016121.30125.10120.58122.918,851,641
1/20/2016118.46123.99118.00121.8616,157,796
1/19/2016130.11132.10128.06128.119,979,587
1/15/2016130.01130.88128.87130.039,008,460
1/14/2016131.93133.79131.22132.915,709,615
1/13/2016133.50134.28131.10131.174,700,115
1/12/2016133.65133.78131.13132.905,078,678
1/11/2016131.81133.82131.76133.234,974,436
1/8/2016133.18133.82131.32131.634,762,706
1/7/2016133.70135.02132.43132.867,025,760
1/6/2016134.38135.58133.62135.174,310,939
1/5/2016136.76136.89134.85135.853,924,793
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center