$158.51 +0.83 (%) International Business Machines Corp - NYSE

Dec. 19, 2014 | 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
12/19/2014157.49160.41157.49158.518,864,850
12/18/2014153.58157.68153.30157.687,302,356
12/17/2014151.52153.31151.11151.935,139,465
12/16/2014152.03154.89150.50151.416,782,593
12/15/2014155.93156.74152.84153.066,500,311
12/12/2014160.25160.50155.33155.388,611,748
12/11/2014160.82162.93160.52161.073,989,571
12/10/2014163.01163.33160.03160.514,082,384
12/9/2014160.84163.02160.80162.993,865,905
12/8/2014163.29163.29161.54161.862,851,383
12/5/2014163.61164.50162.91163.273,013,500
12/4/2014164.01164.50163.01164.053,862,916
12/3/2014162.47164.52162.00164.526,434,994
12/2/2014162.47162.73161.64162.673,465,747
12/1/2014161.64163.32161.35161.544,168,384
11/28/2014162.75163.37161.44162.172,405,512
11/26/2014161.93162.10161.01161.953,967,223
11/25/2014162.65163.50161.56161.764,062,378
11/24/2014161.54163.86161.06162.156,619,032
11/21/2014161.83161.95160.75160.924,076,875
11/20/2014160.95161.50159.80160.644,183,102
11/19/2014162.05162.10160.96161.433,802,631
11/18/2014164.73164.75161.89161.895,412,495
11/17/2014164.16164.97163.72164.164,798,933
11/14/2014162.10164.49161.69164.164,978,415
11/13/2014162.00162.80161.80162.793,239,726
11/12/2014162.28163.00161.76161.923,378,229
11/11/2014163.70163.90162.60163.303,535,694
11/10/2014161.90164.47161.61163.494,958,236
11/7/2014161.42162.21160.85162.073,494,803
11/6/2014161.28161.53160.05161.464,067,641
11/5/2014163.13163.54161.56161.824,104,747
11/4/2014164.34164.36162.24162.654,247,079
11/3/2014164.25164.54163.38164.364,690,274
10/31/2014165.48165.59163.62164.405,818,375
10/30/2014163.50164.62163.02164.353,895,979
10/29/2014164.33164.62162.76163.464,741,689
10/28/2014162.00163.60161.80163.607,896,863
10/27/2014162.00162.91161.81161.874,989,437
10/24/2014162.08162.44161.45162.086,652,379
10/23/2014162.12162.83161.54162.187,600,270
10/22/2014162.41165.41161.10161.7911,091,424
10/21/2014166.40166.68161.68163.2320,953,605
10/20/2014166.85170.33166.69169.1023,416,511
10/17/2014181.24182.84180.22182.054,354,442
10/16/2014179.80181.48178.69179.845,578,683
10/15/2014182.46183.79178.75181.756,897,656
10/14/2014184.89185.72183.59183.803,924,974
10/13/2014185.49186.65183.42183.523,599,924
10/10/2014185.86187.74185.10185.935,090,345
10/9/2014189.12189.50186.09186.422,625,609
10/8/2014185.97189.60185.61189.362,985,329
10/7/2014187.77188.12185.54185.712,994,065
10/6/2014189.69190.89188.71189.042,100,191
10/3/2014188.11189.37187.56188.673,071,521
10/2/2014187.66187.78186.24186.912,283,619
10/1/2014189.91190.40186.79187.173,723,192
9/30/2014189.64190.85189.15189.832,932,556
9/29/2014188.51189.96188.12189.642,344,723
9/26/2014188.93190.33188.61190.062,494,024
9/25/2014192.05192.50188.97189.014,158,816
9/24/2014191.00192.45189.88192.313,082,594
9/23/2014192.75193.07191.52191.623,301,797
9/22/2014193.72194.14192.63193.113,317,962
9/19/2014194.54195.00193.19194.008,854,514
9/18/2014192.79194.13192.71193.752,963,446
9/17/2014193.22193.64192.30192.803,214,117
9/16/2014191.25193.57190.82192.962,561,528
9/15/2014191.42192.49190.58191.812,457,803
9/12/2014191.47191.60190.57191.282,900,967
9/11/2014191.08192.78190.12191.722,299,390
9/10/2014190.12192.15190.10191.542,765,324
9/9/2014190.34190.74189.78189.992,403,631
9/8/2014190.75191.20189.51190.142,525,626
9/5/2014190.53191.75190.09191.202,261,215
9/4/2014191.69192.69190.06190.682,868,754
9/3/2014192.39192.95191.86191.951,824,378
9/2/2014192.68192.97190.93191.562,679,659
8/29/2014192.28192.75191.14192.302,911,097
8/28/2014191.47192.30190.66192.001,503,582
8/27/2014193.03194.13191.56192.252,190,285
8/26/2014191.02193.53191.02192.993,175,399
8/25/2014191.39191.81190.71191.161,726,100
8/22/2014190.77191.88190.29190.411,940,434
8/21/2014190.90192.07190.50191.232,497,985
8/20/2014189.86190.39189.25190.102,177,702
8/19/2014190.04190.25189.36190.072,040,117
8/18/2014188.10189.81187.76189.362,420,398
8/15/2014187.85188.88186.79187.382,815,822
8/14/2014187.57188.17186.93187.881,929,581
8/13/2014188.00188.48187.37187.951,797,016
8/12/2014187.45188.69186.81187.341,858,635
8/11/2014187.81188.36186.28187.472,527,208
8/8/2014184.40186.67183.58186.632,781,936
8/7/2014186.64186.68183.58184.302,708,935
8/6/2014185.36186.88184.44185.973,847,046
8/5/2014188.75189.20186.44187.103,307,945
8/4/2014189.35189.95188.60189.642,125,935
8/1/2014190.50191.50188.86189.155,181,080
7/31/2014192.84194.29191.54191.674,208,005
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center