Merrill Lynch & Co., Inc. Historical Stock Prices

IPB 
$26.694
*  
unch
unch
Get IPB Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading IPB now
Exchange: AMEX
Industry: Finance
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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  26.694 0
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
05/30/2014 27 27.05 27 27.05 1,218
05/29/2014 26.76 26.76 26.76 26.76 00
05/28/2014 27.008 27.38 26.76 26.76 1,692
05/27/2014 26.55 26.55 26.55 26.55 00
05/23/2014 26.55 26.55 26.55 26.55 248
05/22/2014 26.3 26.3 26.3 26.3 00
05/21/2014 26.3 26.55 26.25 26.3 2,502
05/20/2014 26.3 26.3 26.3 26.3 400
05/19/2014 26.85 27.26 26.59 27.26 800
05/16/2014 26.98 27 26.98 27 482
05/15/2014 26.3 26.65 26.3 26.65 871
05/14/2014 26.15 26.15 26.1 26.1 700
05/13/2014 26.29 26.29 26.29 26.29 440
05/12/2014 26.89 26.89 26.5 26.5 1,485
05/09/2014 26 26.85 26 26.71 2,800
05/08/2014 26.289 26.29 26.289 26.29 2,808
05/07/2014 26.05 26.05 26.05 26.05 00
05/06/2014 26.05 26.05 26.05 26.05 00
05/05/2014 26.05 26.05 26.05 26.05 202
05/02/2014 26 26 26 26 00
05/01/2014 26 26 26 26 100
04/30/2014 26.714 26.714 26.714 26.714 00
04/29/2014 26.14 26.714 26.14 26.714 800
04/28/2014 26.25 26.5 26 26 5,602
04/25/2014 25.95 25.95 25.95 25.95 00
04/24/2014 26.176 26.299 25.9 25.95 2,326
04/23/2014 26.15 26.19 26.15 26.19 400
04/22/2014 26.9 26.9 26.9 26.9 500
04/21/2014 26.25 26.3 26.25 26.3 500
04/17/2014 26.2501 26.2501 26.2501 26.2501 267
04/16/2014 26.25 26.25 26.25 26.25 856
04/15/2014 26.5 26.5 26 26 419
04/14/2014 25.78 25.78 25.78 25.78 252
04/11/2014 25.85 25.85 25.75 25.75 1,961
04/10/2014 25.85 25.85 25.84 25.84 1,239
04/09/2014 25.77 25.78 25.77 25.78 601
04/08/2014 26.14 26.14 25.71 25.71 1,719
04/07/2014 25.56 25.6 25.56 25.6 933
04/04/2014 26.01 26.01 25.56 25.56 1,123
04/03/2014 25.9 25.9 25.9 25.9 00
04/02/2014 26.02 26.02 25.9 25.9 812
04/01/2014 26.1 26.1 26.1 26.1 503
03/31/2014 25.9201 25.9201 25.92 25.92 200
03/28/2014 26 26 26 26 00
03/27/2014 26 26 26 26 00
03/26/2014 26.49 26.49 26 26 1,127
03/25/2014 26.49 26.49 26 26 1,172
03/24/2014 26 26 26 26 00
03/21/2014 26 26 26 26 00
03/20/2014 26 26 26 26 200
03/19/2014 26.0001 26.0001 26.0001 26.0001 00
03/18/2014 26 26.0001 26 26.0001 850
03/17/2014 25.9 25.9 25.9 25.9 00
03/14/2014 25.9 25.9 25.9 25.9 00
03/13/2014 25.9 25.9 25.9 25.9 00
03/12/2014 25.9 25.9 25.9 25.9 00
03/11/2014 25.9 25.9 25.9 25.9 00
03/10/2014 25.9001 25.9001 25.9 25.9 700
03/07/2014 26 26.001 26 26.001 300
03/06/2014 26 26 26 26 00
03/05/2014 26 26 26 26 200
03/04/2014 25.75 25.75 25.75 25.75 00
03/03/2014 25.75 25.75 25.75 25.75 150
02/28/2014 26.73 26.731 26.73 26.731 516
02/27/2014 26.3501 26.3501 25.84 25.84 600
02/26/2014 26.7 26.7 26.35 26.48 524
02/25/2014 25.75 25.75 25.75 25.75 101
02/24/2014 25.4 25.999 25.4 25.75 710
02/21/2014 25.75 25.75 25.46 25.6201 1,495
02/20/2014 25.25 25.75 25.25 25.75 5,615
02/19/2014 25.5499 25.5499 25.5499 25.5499 428
02/18/2014 25.62 25.7 25.5999 25.5999 3,246
02/14/2014 25.75 25.75 25.6999 25.6999 1,400
02/13/2014 25.75 25.7501 25.75 25.7501 1,010
02/12/2014 25.75 25.75 25.75 25.75 00
02/11/2014 25.75 25.75 25.75 25.75 00
02/10/2014 25.75 25.75 25.75 25.75 00
02/07/2014 25.75 25.75 25.75 25.75 144
02/06/2014 25.9 25.9 25.9 25.9 200
02/05/2014 25.6001 25.6001 25.6001 25.6001 00
02/04/2014 25.6001 25.6001 25.6001 25.6001 200
02/03/2014 25.6 25.6 25.6 25.6 1,000
01/31/2014 25.61 25.766 25.6 25.609 400
01/30/2014 25.6 25.6 25.6 25.6 00
01/29/2014 25.9999 25.9999 25.5301 25.6 1,600
01/28/2014 26.05 26.67 26.05 26.67 600
01/27/2014 26.098 26.098 26.098 26.098 00
01/24/2014 26.098 26.098 26.098 26.098 233
01/23/2014 25.8075 25.8075 25.8075 25.8075 00
01/22/2014 25.8075 25.8075 25.8075 25.8075 00
01/21/2014 25.8075 25.8075 25.8075 25.8075 390
01/17/2014 26 26 26 26 00
01/16/2014 26.25 26.25 26 26 1,960
01/15/2014 26.25 26.2501 26.25 26.2501 320
01/14/2014 26.25 26.251 26.25 26.251 990
01/13/2014 26.6999 26.6999 26.6999 26.6999 00
01/10/2014 26.5 26.6999 26.5 26.6999 2,164
01/09/2014 26.25 26.25 26.25 26.25 1,100
01/08/2014 26.27 26.27 26.22 26.22 230
01/07/2014 26.75 26.75 26.12 26.1201 1,500
01/06/2014 25.95 25.95 25.95 25.95 00
01/03/2014 25.95 25.95 25.95 25.95 00
01/02/2014 25.7 25.95 25.7 25.95 350
12/31/2013 26 26 26 26 100
12/30/2013 26.01 26.01 26.01 26.01 00
12/27/2013 26.49 26.5 26.001 26.01 6,623
12/26/2013 26.5 26.5 26.5 26.5 1,500
12/24/2013 26.28 26.5 25.821 26.5 1,589
12/23/2013 25.7001 25.7001 25.7001 25.7001 200
12/20/2013 25.26 27.07 25.26 25.85 4,366
12/19/2013 25.1 25.1 25.1 25.1 00
12/18/2013 25.3 25.435 25.02 25.1 1,300
12/17/2013 25.51 25.549 25.2 25.35 4,986
12/16/2013 25.8499 25.85 25.8499 25.85 825
12/13/2013 25.65 25.8499 25.65 25.8499 300
12/12/2013 25.78 25.8499 25.75 25.8499 520
12/11/2013 25.501 25.535 25.5 25.535 1,100
12/10/2013 25 25.5 25 25.5 3,500
12/09/2013 25.02 25.4 25.02 25.4 1,463
12/06/2013 25.5 25.65 25.5 25.65 3,702
12/05/2013 25.2 25.2 25.2 25.2 00
12/04/2013 25.2 25.2 25.2 25.2 00
12/03/2013 25.2 25.2 25.2 25.2 1,150
12/02/2013 25.9799 25.9799 25.9799 25.9799 00
11/29/2013 25.5 25.9799 25.5 25.9799 1,320
11/27/2013 25.5 25.5 25.5 25.5 00
11/26/2013 25.5 25.5 25.5 25.5 100
11/25/2013 25.3301 25.3301 25.3301 25.3301 00
11/22/2013 25.3301 25.3301 25.3301 25.3301 00
11/21/2013 25.3301 25.3301 25.3301 25.3301 200
11/20/2013 25.33 25.33 25.33 25.33 00
11/19/2013 25.33 25.33 25.33 25.33 00
11/18/2013 25.33 25.33 25.33 25.33 450
11/15/2013 25.33 25.33 25.33 25.33 00
11/14/2013 25.33 25.33 25.33 25.33 00
11/13/2013 25.4 25.4 25.33 25.33 1,000
11/12/2013 25.53 25.53 25.53 25.53 00
11/11/2013 25.53 25.53 25.53 25.53 00
11/08/2013 25.5 25.53 25.5 25.53 800
11/07/2013 25.5 25.5 25.5 25.5 00
11/06/2013 25.5 25.5 25.5 25.5 00
11/05/2013 25.5 25.5 25.5 25.5 00
11/04/2013 25.7799 25.7799 25.5 25.5 770
11/01/2013 25.5 25.5 25.5 25.5 3,051
10/31/2013 25.51 25.51 25.51 25.51 00
10/30/2013 25.5 25.51 25.5 25.51 850
10/29/2013 26 26 26 26 220
10/28/2013 25.49 25.49 25.49 25.49 00
10/25/2013 25.25 25.49 25.25 25.49 590
10/24/2013 25.25 25.25 25.25 25.25 00
10/23/2013 25.25 25.491 25.25 25.25 1,054
10/22/2013 25.35 25.375 25.35 25.3501 1,100
10/21/2013 25.56 25.56 25.5 25.5 3,772
10/18/2013 25.48 26.25 25.48 25.55 828
10/17/2013 25 25 24.99 25 600
10/16/2013 24.95 25 24.95 25 1,013
10/15/2013 24.7547 24.7547 24.7547 24.7547 00
10/14/2013 24.7547 24.7547 24.7547 24.7547 500
10/11/2013 25.0499 25.0499 25.0499 25.0499 400
10/10/2013 25 25 25 25 00
10/09/2013 24.76 25 24.75 25 1,551
10/08/2013 25.0499 25.0499 25.0499 25.0499 375
10/07/2013 24.7501 24.78 24.7501 24.7752 1,100
10/04/2013 25.05 25.05 25.05 25.05 00
10/03/2013 25.1 25.1 25.05 25.05 800
10/02/2013 25.05 25.05 25.05 25.05 00
10/01/2013 25.05 25.05 25.05 25.05 00
09/30/2013 25.05 25.05 25.05 25.05 100
09/27/2013 25 25 25 25 100
09/26/2013 25 25 25 25 700
09/25/2013 25.001 25.59 24.75 24.83 3,450
09/24/2013 25.1 25.1 25 25 325
09/23/2013 24.9 24.9 24.9 24.9 500
09/20/2013 24.75 24.75 24.75 24.75 00
09/19/2013 24.82 24.85 24.75 24.75 5,204
09/18/2013 24.85 24.85 24.85 24.85 00
09/17/2013 24.85 24.85 24.85 24.85 4,000
09/16/2013 25.07 25.07 25.07 25.07 00
09/13/2013 25.07 25.07 25.07 25.07 100
09/12/2013 25.0952 25.0999 24.9 24.9001 2,600
09/11/2013 25.1 25.1 25.1 25.1 100
09/10/2013 25.2 25.21 25.2 25.2 900
09/09/2013 25.2 25.2 25.2 25.2 400
09/06/2013 24.72 24.9501 24.72 24.9501 2,900
09/05/2013 25.2 25.2 25 25 1,052
09/04/2013 25.1999 25.1999 25.05 25.0501 1,116
09/03/2013 24.95 24.95 24.75 24.75 7,596
08/30/2013 25 25.14 25 25 3,636
08/29/2013 24.81 24.81 24.81 24.81 200
08/28/2013 24.91 25.1799 24.9 25.1799 1,200
08/27/2013 25.18 25.18 25.18 25.18 100
08/26/2013 24.5 24.9699 24.5 24.75 4,397
08/23/2013 24.78 24.9799 24.65 24.65 5,300
08/22/2013 24.75 24.97 24.75 24.97 9,384
08/21/2013 23.98 24.3368 23.98 24.306 3,540
08/20/2013 24.41 25.09 24.41 24.57 2,700
08/19/2013 24.7 24.7 24.4 24.4 2,400
08/16/2013 25 25 24.8 24.8 4,300
08/15/2013 25 25.14 24.73 24.76 8,400
08/14/2013 24.95 25.0101 24.71 24.71 5,685
08/13/2013 24.81 25.05 24.09 24.7001 6,400
08/12/2013 24.87 25.02 24.87 25 5,900
08/09/2013 24.94 24.95 24.9 24.94 6,600
08/08/2013 24.75 24.94 24.75 24.94 5,700
08/07/2013 24.9 24.9899 24.9 24.9899 600
08/06/2013 25 25 25 25 00
08/05/2013 25 25 25 25 00
08/02/2013 24.76 25 24.7 25 2,850
08/01/2013 25 25 25 25 1,100
07/31/2013 24.82 25.2 24.82 25 5,800
07/30/2013 24.9 25.2 24.76 24.76 4,242
07/29/2013 25.168 25.168 25.168 25.168 00
07/26/2013 25.168 25.168 25.168 25.168 300
07/25/2013 25.05 25.05 24.7601 24.7601 7,383
07/24/2013 25.2 25.2 24.7001 24.7001 800
07/23/2013 25.2 25.2 25.19 25.1999 500
07/22/2013 25.2 25.2 25.2 25.2 300
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?