International Business Machines Corporation Historical Stock Prices

IBM 
$192
*  
0.25
0.13%
Get IBM Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading IBM now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  191.16  192.2986  190.66  192 1,503,299
08/28/2014 191.47 192.2986 190.66 192 1,503,582
08/27/2014 193.03 194.133 191.56 192.25 2,190,185
08/26/2014 191.02 193.53 191.02 192.99 3,158,767
08/25/2014 191.39 191.81 190.71 191.16 1,723,557
08/22/2014 190.77 191.88 190.29 190.41 1,940,334
08/21/2014 190.9 192.07 190.5 191.23 2,496,475
08/20/2014 189.86 190.39 189.25 190.1 2,177,642
08/19/2014 190.04 190.25 189.36 190.07 2,038,470
08/18/2014 188.1 189.81 187.76 189.36 2,418,687
08/15/2014 187.85 188.88 186.79 187.38 2,814,815
08/14/2014 187.57 188.17 186.93 187.88 1,929,422
08/13/2014 188 188.48 187.37 187.95 1,794,941
08/12/2014 187.45 188.69 186.81 187.34 1,858,635
08/11/2014 187.81 188.36 186.28 187.47 2,527,208
08/08/2014 184.4 186.67 183.58 186.63 2,781,486
08/07/2014 186.64 186.68 183.58 184.3 2,708,590
08/06/2014 185.36 186.88 184.44 185.97 3,847,041
08/05/2014 188.75 189.196 186.44 187.1 3,307,945
08/04/2014 189.35 189.95 188.6 189.64 2,125,035
08/01/2014 190.5 191.5 188.86 189.15 5,178,022
07/31/2014 192.84 194.29 191.54 191.67 4,207,339
07/30/2014 195.2 195.99 192.9 194 3,943,779
07/29/2014 195.3 195.89 194.54 194.57 3,264,124
07/28/2014 194.3 196.4 193.65 195.78 3,242,107
07/25/2014 195.3 195.9 193.7901 194.4 3,376,430
07/24/2014 193.95 195.62 193.75 195.24 3,503,667
07/23/2014 194.11 194.9 193.57 193.63 3,584,165
07/22/2014 191.59 194.72 191.56 194.09 4,851,325
07/21/2014 191.3 191.7 189.25 190.85 4,154,446
07/18/2014 191.96 193.44 190 192.5 8,165,628
07/17/2014 192.36 195.95 192 192.49 8,827,453
07/16/2014 192.24 193.36 190.76 192.36 7,811,181
07/15/2014 189.54 190.08 188.21 188.49 4,858,779
07/14/2014 188.55 190.44 188.53 189.86 4,501,073
07/11/2014 187.73 188.35 186.705 188 2,402,540
07/10/2014 186.44 188.05 186.21 187.7 3,177,816
07/09/2014 187.68 188.9 186.89 188.42 3,309,559
07/08/2014 187.65 188.08 186.37 187.22 3,135,115
07/07/2014 187.61 188.27 187.44 188.04 2,958,707
07/03/2014 188.39 188.806 187.35 188.53 2,422,363
07/02/2014 186.34 188.99 186.17 188.39 5,092,954
07/01/2014 181.7 187.27 181.7 186.35 6,643,078
06/30/2014 181.33 181.93 180.26 181.27 4,223,820
06/27/2014 179.77 182.46 179.66 181.71 4,575,380
06/26/2014 180.87 181.37 179.27 180.37 3,258,470
06/25/2014 180.25 180.97 180.06 180.72 2,762,820
06/24/2014 181.5 183 180.65 180.88 3,875,358
06/23/2014 181.92 182.25 181 182.14 3,231,689
06/20/2014 182.59 182.67 181.4 181.55 10,686,760
06/19/2014 184.12 184.47 182.356 182.82 3,551,005
06/18/2014 182.04 183.61 181.79 183.6 3,925,158
06/17/2014 181.9 182.81 181.56 182.26 2,445,357
06/16/2014 182.4 182.71 181.235 182.35 3,538,718
06/13/2014 182 183 181.52 182.56 2,773,423
06/12/2014 182.48 182.55 180.91 181.22 4,425,086
06/11/2014 183.61 184.2 182.01 182.25 4,061,486
06/10/2014 186.2 186.2199 183.82 184.29 4,138,348
06/09/2014 186.22 187.64 185.96 186.22 2,728,403
06/06/2014 186.47 187.65 185.9 186.37 3,296,692
06/05/2014 184.66 186.09 183.92 185.98 2,852,248
06/04/2014 184.71 185.45 184.2 184.51 2,375,817
06/03/2014 185.55 185.76 184.12 184.37 2,515,006
06/02/2014 184.76 186.2801 184.67 185.69 3,200,540
05/30/2014 183.38 184.57 182.49 184.36 4,620,386
05/29/2014 183.64 183.78 182.33 183.76 2,759,903
05/28/2014 184.48 184.88 182.94 183.08 3,721,398
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?