Merrill Lynch & Co., Inc. Historical Stock Prices

IPB 
$28.34
*  
0.17
0.6%
Get IPB Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  27.42  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
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
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?