Merrill Lynch & Co., Inc. Historical Stock Prices

IPB 
$27.437
*  
0.083
0.3%
Get IPB Alerts
*Delayed - data as of Jun. 2, 2015 13:31 ET  -  Find a broker to begin trading IPB now
Exchange: AMEX
Industry: Finance
Community Rating:
View:    IPB Real Time
 
 
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: 1 Year, From 01-JUN-2014 TO 01-JUN-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.
13:31 N/A  27.45  27.4001  27.437 800
06/01/2015 27.5 27.52 27.48 27.52 650
05/29/2015 27.5299 27.5299 27.35 27.35 650
05/28/2015 27.3975 27.59 27.3975 27.5899 800
05/27/2015 27.68 27.68 27.65 27.65 200
05/26/2015 27.5975 27.5975 27.5975 27.5975 00
05/22/2015 27.3989 27.5975 27.3989 27.5975 800
05/21/2015 27.3501 27.3501 27.3501 27.3501 00
05/20/2015 27.526 27.526 27.3501 27.3501 400
05/19/2015 27.4001 27.6098 27.4001 27.6098 300
05/18/2015 27.8 27.8 27.8 27.8 700
05/15/2015 27.75 27.75 27.75 27.75 825
05/14/2015 27.7 27.7 27.7 27.7 00
05/13/2015 27.7 27.7 27.7 27.7 00
05/12/2015 27.69 27.7 27.69 27.7 341
05/11/2015 27.5701 27.5701 27.5701 27.5701 00
05/08/2015 27.5701 27.5701 27.5701 27.5701 325
05/07/2015 27.57 27.7 27.57 27.6789 3,650
05/06/2015 27.5701 27.5701 27.5701 27.5701 108
05/05/2015 27.6984 27.6984 27.57 27.57 1,905
05/04/2015 27.57 27.57 27.57 27.57 00
05/01/2015 27.57 27.57 27.57 27.57 1,422
04/30/2015 27.57 27.57 27.57 27.57 300
04/29/2015 27.57 27.57 27.57 27.57 100
04/28/2015 27.57 27.57 27.57 27.57 185
04/27/2015 27.57 27.6223 27.57 27.6223 400
04/24/2015 27.58 27.58 27.57 27.57 400
04/23/2015 27.65 27.65 27.65 27.65 00
04/22/2015 27.57 27.65 27.57 27.65 670
04/21/2015 27.7 27.7 27.7 27.7 00
04/20/2015 27.5602 27.7 27.5602 27.7 900
04/17/2015 27.6 27.6 27.55 27.55 480
04/16/2015 27.55 27.5648 27.5 27.5648 2,750
04/15/2015 27.55 27.8 27.55 27.8 400
04/14/2015 27.5501 27.8 27.5501 27.8 313
04/13/2015 27.55 27.55 27.55 27.55 162
04/10/2015 27.5 27.5 27.5 27.5 225
04/09/2015 27.27 27.27 27.27 27.27 00
04/08/2015 27.55 27.866 27.27 27.27 19,718
04/07/2015 27.5 27.5 27.5 27.5 00
04/06/2015 27.25 27.5 27.25 27.5 1,455
04/02/2015 27.126 27.13 27.126 27.13 2,511
04/01/2015 27.014 27.07 27.014 27.07 956
03/31/2015 27.1 27.229 27 27 1,450
03/30/2015 27 27 27 27 400
03/27/2015 27.05 27.06 27.04 27.06 2,712
03/26/2015 27.19 27.23 27 27 1,100
03/25/2015 27.11 27.254 27.001 27.234 1,950
03/24/2015 27.1 27.1 27.0501 27.0501 900
03/23/2015 27.21 27.21 27.02 27.14 15,958
03/20/2015 27.1 27.1 27.1 27.1 202
03/19/2015 27.12 27.25 27 27.11 4,592
03/18/2015 27 27.15 26.9594 27.1 1,610
03/17/2015 26.85 27.2013 26.85 27.2013 400
03/16/2015 27.13 27.15 26.85 26.9 2,012
03/13/2015 27.15 27.2 26.87 26.9501 4,086
03/12/2015 26.82 27.28 26.82 27.28 3,980
03/11/2015 27.16 27.46 27.16 27.24 4,830
03/10/2015 27.24 27.45 26.85 27.15 45,397
03/09/2015 27.39 27.4 27.2 27.2 607
03/06/2015 27.45 27.45 26.97 27.16 7,250
03/05/2015 27.46 27.51 27.02 27.38 5,492
03/04/2015 27.5 27.55 27.35 27.35 8,700
03/03/2015 27.6 27.71 27.47 27.47 25,801
03/02/2015 27.1 27.83 26.96 27.62 100,950
02/27/2015 27.14 27.2 27.14 27.16 2,653
02/26/2015 27.22 27.22 27 27.15 23,309
02/25/2015 27.15 27.3 27.15 27.3 4,028
02/24/2015 27.33 27.35 26.5 27.02 14,253
02/23/2015 27.6 27.8495 27.15 27.25 29,979
02/20/2015 27.39 27.89 26.92 27.66 91,773
02/19/2015 27.101 27.39 26.931 27.39 1,906
02/18/2015 27.1999 27.1999 27.1999 27.1999 00
02/17/2015 27.5299 27.5299 27.0001 27.1999 3,225
02/13/2015 27.5299 27.5299 27.5299 27.5299 00
02/12/2015 27.3 27.5299 27.1001 27.5299 1,200
02/11/2015 27.47 27.75 27.45 27.45 2,279
02/10/2015 27.7131 27.7131 27.7131 27.7131 00
02/09/2015 27.45 27.726 27.44 27.7131 1,135
02/06/2015 27.05 27.45 27.05 27.3 3,120
02/05/2015 28 28 27.7 27.7 837
02/04/2015 28.14 28.14 27.75 27.75 1,307
02/03/2015 27.98 28 27.97 28 4,101
02/02/2015 27.759 27.8 27.75 27.8 760
01/30/2015 28.04 28.04 27.88 27.99 2,550
01/29/2015 28.01 28.05 27.75 27.82 25,945
01/28/2015 28.09 28.09 27.78 27.78 16,489
01/27/2015 28.09 28.1 27.78 27.78 11,900
01/26/2015 28.8 28.8 27.9 27.9 7,710
01/23/2015 28.2 29.3 28.2 28.5 33,893
01/22/2015 28.25 28.25 27.78 28.13 4,440
01/21/2015 27.82 27.95 27.8 27.95 1,200
01/20/2015 27.75 27.75 27.75 27.75 00
01/16/2015 27.77 27.77 27.73 27.75 7,302
01/15/2015 27.82 27.91 27.55 27.81 8,710
01/14/2015 27.74 27.78 27.74 27.78 2,000
01/13/2015 27.75 27.75 27.5 27.65 2,687
01/12/2015 27.6 28.7995 27.6 27.9595 18,018
01/09/2015 27.44 27.44 27.1 27.1 25,000
01/08/2015 27.25 27.58 27.1 27.33 8,501
01/07/2015 27.66 27.7 27.4 27.41 5,309
01/06/2015 27.1 28.25 27.09 28.0201 19,062
01/05/2015 27.01 27.01 27.01 27.01 802
01/02/2015 27.82 27.82 27.38 27.38 1,904
12/31/2014 27.39 28 27.1505 27.85 15,800
12/30/2014 27.15 28.16 27.1106 28.0201 18,137
12/29/2014 28.9 28.9 27.6 27.6 20,468
12/26/2014 27.1999 29.7799 27.1999 28.34 23,942
12/24/2014 28.98 28.98 28.2 28.51 13,609
12/23/2014 27.98 27.98 27.1 27.69 15,570
12/22/2014 26.69 28.284 26.6601 26.6601 951
12/19/2014 26.97 28.73 26.919 27.73 6,399
12/18/2014 26.89 27.25 26.646 26.97 12,641
12/17/2014 27.5999 27.5999 27.25 27.25 1,388
12/16/2014 27.85 28.94 27.85 27.96 400
12/15/2014 28.25 28.25 28.25 28.25 451
12/12/2014 28 28 28 28 00
12/11/2014 27.98 28 27.98 28 673
12/10/2014 27.9999 28.23 27.9999 28.06 3,086
12/09/2014 27.87 28 27.72 28 4,035
12/08/2014 27.7 27.82 27.6345 27.65 3,650
12/05/2014 27.72 28.1501 27.63 27.75 9,137
12/04/2014 27.83 28.02 27.75 27.9305 9,752
12/03/2014 27.97 27.97 27.97 27.97 00
12/02/2014 27.97 27.97 27.97 27.97 00
12/01/2014 27.779 28.14 27.65 27.97 9,240
11/28/2014 27.598 27.598 27.598 27.598 377
11/26/2014 27.86 27.86 27.86 27.86 00
11/25/2014 27.55 27.95 27.55 27.86 4,322
11/24/2014 27.46 27.5 27.46 27.5 300
11/21/2014 27.42 27.42 27.42 27.42 00
11/20/2014 27.42 27.42 27.42 27.42 00
11/19/2014 27.5968 27.5968 27.42 27.42 761
11/18/2014 27.65 27.65 27.65 27.65 201
11/17/2014 27.9 27.9 27.9 27.9 00
11/14/2014 27.9 27.9 27.9 27.9 00
11/13/2014 27.9 27.9 27.9 27.9 00
11/12/2014 27.65 27.9 27.65 27.9 905
11/11/2014 27.92 27.92 27.92 27.92 00
11/10/2014 27.92 27.92 27.92 27.92 100
11/07/2014 27.45 27.45 27.45 27.45 00
11/06/2014 27.45 27.45 27.45 27.45 00
11/05/2014 27.35 27.45 27.35 27.45 1,400
11/04/2014 27.25 27.25 27.25 27.25 00
11/03/2014 27.25 27.25 27.25 27.25 00
10/31/2014 27.4 27.5 27.25 27.25 3,344
10/30/2014 27.25 27.4 27.25 27.25 400
10/29/2014 27.25 27.25 27.25 27.25 00
10/28/2014 27.25 27.25 27.25 27.25 1,294
10/27/2014 27.15 27.15 27.15 27.15 00
10/24/2014 27.15 27.15 27.15 27.15 00
10/23/2014 27.15 27.15 27.15 27.15 850
10/22/2014 27 27.4 27 27.15 2,200
10/21/2014 27 27 27 27 193
10/20/2014 27.02 27.02 27 27 506
10/17/2014 26.95 26.95 26.95 26.95 00
10/16/2014 27.36 27.38 26.95 26.95 823
10/15/2014 27.45 27.48 27.39 27.4 1,347
10/14/2014 27.5 27.98 27.5 27.98 3,279
10/13/2014 27.384 27.384 27.384 27.384 00
10/10/2014 27.03 27.384 27.02 27.384 403
10/09/2014 27.8 27.85 27.8 27.85 300
10/08/2014 27.55 27.55 27.55 27.55 200
10/07/2014 27.03 27.315 27 27.315 1,600
10/06/2014 27.9 27.9 27.9 27.9 00
10/03/2014 27.9 28.25 27.9 27.9 800
10/02/2014 26.91 27.9 26.9 27.9 3,123
10/01/2014 27.8 27.8 27.8 27.8 00
09/30/2014 26.84 27.82 26.81 27.8 1,500
09/29/2014 26.83 26.83 26.8 26.8 521
09/26/2014 27.11 27.15 27.11 27.15 800
09/25/2014 27.02 27.02 26.83 26.83 900
09/24/2014 27.27 27.3317 27.25 27.25 1,180
09/23/2014 27.95 27.95 27.95 27.95 300
09/22/2014 27.9 27.9 27.9 27.9 00
09/19/2014 27.65 28 26.54 27.9 6,672
09/18/2014 27.1 27.1 27.1 27.1 00
09/17/2014 26.88 27.15 26.88 27.1 2,300
09/16/2014 26.42 26.42 26.42 26.42 00
09/15/2014 26.42 26.42 26.42 26.42 00
09/12/2014 26.42 26.42 26.42 26.42 00
09/11/2014 26.42 26.42 26.42 26.42 00
09/10/2014 26.42 26.55 26.42 26.42 2,000
09/09/2014 26.85 26.85 26.85 26.85 00
09/08/2014 26.5 26.85 26.5 26.85 760
09/05/2014 26.45 26.45 26.38 26.42 1,100
09/04/2014 26.45 26.802 26.4 26.4 900
09/03/2014 26.45 26.45 26.45 26.45 1,000
09/02/2014 26.64 26.64 26.0482 26.0482 1,284
08/29/2014 26.75 26.75 26.64 26.64 503
08/28/2014 26.82 26.82 26.76 26.78 2,500
08/27/2014 26.7499 26.85 26.7499 26.8 6,000
08/26/2014 26.78 26.79 26.65 26.65 800
08/25/2014 26.65 26.85 26.65 26.85 600
08/22/2014 26.9 26.9 26.61 26.65 6,222
08/21/2014 27.1 27.34 26.79 26.95 10,242
08/20/2014 26.83 27.26 26.6501 26.67 13,921
08/19/2014 26.85 27.27 26.55 26.6 13,650
08/18/2014 26.66 27.17 26.66 26.87 9,365
08/15/2014 26.6499 27.2199 26.52 26.52 13,202
08/14/2014 26.45 26.82 26.45 26.76 11,972
08/13/2014 26.39 26.39 26.39 26.39 00
08/12/2014 26.39 26.39 26.39 26.39 00
08/11/2014 26.5 26.5 26.39 26.39 800
08/08/2014 26.3901 26.3901 26.3901 26.3901 00
08/07/2014 26.3901 26.3901 26.3901 26.3901 00
08/06/2014 26.3901 26.3901 26.3901 26.3901 00
08/05/2014 26.3901 26.3901 26.3901 26.3901 100
08/04/2014 26.42 26.42 26.42 26.42 00
08/01/2014 26.39 26.42 26.39 26.42 300
07/31/2014 26.3901 26.3901 26.3901 26.3901 120
07/30/2014 26.462 26.462 26.39 26.39 1,200
07/29/2014 26.2001 26.2001 26.2001 26.2001 00
07/28/2014 26.2001 26.2001 26.2001 26.2001 00
07/25/2014 26.2001 26.2001 26.2001 26.2001 800
07/24/2014 26.51 26.51 26.01 26.17 5,100
07/23/2014 26.694 26.694 26.694 26.694 00
07/22/2014 26.72 26.72 26.694 26.694 1,400
07/21/2014 26.51 26.74 26.51 26.74 743
07/18/2014 26.51 26.51 26.51 26.51 400
07/17/2014 26.5 26.5 26.5 26.5 600
07/16/2014 26.55 26.89 26.55 26.8899 1,593
07/15/2014 26.44 26.44 26.44 26.44 801
07/14/2014 26.3906 26.3906 26.3906 26.3906 00
07/11/2014 26.4 26.4 26.39 26.3906 1,900
07/10/2014 26.4242 26.4242 26.4242 26.4242 00
07/09/2014 26.35 26.4242 26.35 26.4242 1,300
07/08/2014 26.2908 26.35 26.2908 26.35 1,800
07/07/2014 26.25 26.28 26.25 26.25 1,458
07/03/2014 26.25 26.25 26.25 26.25 300
07/02/2014 26.46 26.46 26.12 26.12 567
07/01/2014 26.45 26.45 26.45 26.45 00
06/30/2014 26.45 26.45 26.45 26.45 00
06/27/2014 26.45 26.45 26.45 26.45 230
06/26/2014 26.5899 26.5899 26.5899 26.5899 1,009
06/25/2014 26.93 26.93 26.93 26.93 00
06/24/2014 26.93 26.93 26.93 26.93 268
06/23/2014 26.6 26.6 26.6 26.6 250
06/20/2014 26.37 26.692 26.01 26.692 2,473
06/19/2014 26.09 26.09 26.09 26.09 00
06/18/2014 26.1 26.11 25.9209 26.09 1,530
06/17/2014 26.93 26.93 26.93 26.93 00
06/16/2014 26.7 26.9301 26.68 26.93 1,150
06/13/2014 26.65 26.68 26.65 26.68 520
06/12/2014 26.61 27.144 26.61 27.05 7,870
06/11/2014 27.0113 27.0113 27.0113 27.0113 00
06/10/2014 27.0113 27.0113 27.0113 27.0113 00
06/09/2014 27.0113 27.0113 27.0113 27.0113 560
06/06/2014 26.61 26.61 26.61 26.61 00
06/05/2014 26.61 26.61 26.61 26.61 400
06/04/2014 27.6 27.6 27.6 27.6 132
06/03/2014 27.05 27.05 27.05 27.05 00
06/02/2014 27.05 27.05 27.05 27.05 00
*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?