International Business Machines Corporation Historical Stock Prices

IBM 
$147.89
*  
0.09
0.06%
Get IBM Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading IBM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IBM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  147.31  148.40  146.26  147.89 4,051,091
08/28/2015 147.75 148.2 147.18 147.98 4,061,510
08/27/2015 148.5 148.97 145.66 148.54 4,792,185
08/26/2015 144.09 146.98 142.14 146.7 6,197,128
08/25/2015 146.94 147.11 140.62 140.96 6,898,457
08/24/2015 143.47 147.76 142.32 143.47 10,186,520
08/21/2015 151.5 153.19 148.7 148.85 7,344,606
08/20/2015 152.74 153.91 152.5 152.66 3,981,843
08/19/2015 155.15 155.67 153.41 153.94 4,203,777
08/18/2015 155.51 156.52 155.25 156.01 2,018,032
08/17/2015 155.2 156.69 154.7 156.31 2,243,551
08/14/2015 155 156.21 154.58 155.75 3,222,424
08/13/2015 156.06 156.09 154.3171 155.07 2,533,318
08/12/2015 154.26 156.52 153.95 156.16 3,621,923
08/11/2015 155.96 155.99 154.86 155.51 3,158,019
08/10/2015 156.77 157.4652 156.12 156.75 4,610,586
08/07/2015 155.89 156.25 154.335 155.12 3,794,472
08/06/2015 157.13 157.54 156.18 156.32 3,004,487
08/05/2015 159.1 159.54 157.48 157.9 3,469,300
08/04/2015 158.4 158.82 156.87 157.6 5,253,212
08/03/2015 161.7 161.85 157.9 158.71 4,611,807
07/31/2015 161.4 162.06 160.63 161.99 3,580,225
07/30/2015 160.5 161.4 159.75 160.96 1,994,600
07/29/2015 160 161.5 159.39 161.09 3,376,951
07/28/2015 159.91 160.19 158.5 160.05 2,720,720
07/27/2015 159 160.18 158.6 159.07 3,705,475
07/24/2015 161.29 161.93 159.41 159.75 3,770,407
07/23/2015 160.27 162.75 159.83 161.73 5,028,356
07/22/2015 162.73 163.0695 159.7 160.35 7,173,079
07/21/2015 164.34 166.35 162.02 163.07 13,727,110
07/20/2015 172.79 173.78 172.14 173.22 7,251,305
07/17/2015 170.33 172.52 170.1 172.51 4,346,777
07/16/2015 169.47 171.09 169.16 171 3,529,424
07/15/2015 168.48 169.27 168 168.53 1,997,729
07/14/2015 169.43 169.54 168.24 168.61 3,021,166
07/13/2015 167.93 169.89 167.52 169.38 4,225,488
07/10/2015 165.66 167.4 165.515 166.95 4,538,349
07/09/2015 165.34 165.51 163.7 163.85 4,199,088
07/08/2015 164 164.94 162.68 163.16 2,776,271
07/07/2015 164.94 165.35 162.2317 165 3,549,861
07/06/2015 163.83 165.23 163.52 164.73 3,077,410
07/02/2015 165.05 165.32 164.42 165.09 2,851,396
07/01/2015 163.97 165.61 163.6 164.49 3,214,437
06/30/2015 163.99 164 162.12 162.66 3,597,257
06/29/2015 163.92 165.35 162.89 162.97 3,313,914
06/26/2015 166.23 166.8116 165.23 165.46 8,925,498
06/25/2015 167.8 168.13 166.08 166.08 2,408,705
06/24/2015 168.71 168.84 166.8301 166.97 3,548,079
06/23/2015 168.38 169.97 167.573 168.62 3,700,989
06/22/2015 167.65 168.34 167.2 167.73 2,335,796
06/19/2015 167.62 168.42 166.77 166.99 7,015,534
06/18/2015 167.05 168.72 167.05 168.25 3,330,764
06/17/2015 167 167.8476 166.1 167.17 2,862,993
06/16/2015 166.33 167.4 165.91 166.84 3,249,752
06/15/2015 165.33 166.44 164.25 166.26 4,242,795
06/12/2015 168.23 168.3 166.69 166.99 3,062,125
06/11/2015 169.26 170.44 168.54 168.78 3,463,893
06/10/2015 166.49 169.39 166.06 168.92 4,680,002
06/09/2015 165.34 166.02 163.37 165.68 3,394,390
06/08/2015 167.17 167.28 165.02 165.34 3,758,676
06/05/2015 168.25 168.9103 167.2 167.4 3,100,401
06/04/2015 169.53 170.6 167.93 168.38 3,076,991
06/03/2015 170.5 171.5601 169.63 169.92 2,131,031
06/02/2015 169.66 170.45 168.43 169.65 2,571,662
06/01/2015 170.21 171.04 169.03 170.18 2,982,367
05/29/2015 171.35 171.35 169.65 169.65 4,075,576
05/28/2015 171.45 171.84 170.66 171.71 1,731,347
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?