Quantcast

International Business Machines Corporation Common Stock Historical Stock Prices

IBM 
$150.18
*  
1.12
0.75%
Get IBM Alerts
*Delayed - data as of Sep. 20, 2018 12:05 ET  -  Find a broker to begin trading IBM now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    IBM 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: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

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.
12:05 149.61 150.36 149.44 150.18 1,384,394
09/19/2018 148.63 149.9599 148.23 149.06 4,246,174
09/18/2018 147.76 148.985 147.47 148.56 3,413,076
09/17/2018 148.44 149.07 147.77 147.94 3,307,740
09/14/2018 148.85 149.3 147.78 148.33 3,240,966
09/13/2018 147.35 149 147.1179 148.95 5,150,862
09/12/2018 146.37 147.98 146.03 146.57 4,490,979
09/11/2018 146 146.99 145.25 146.49 3,374,678
09/10/2018 146.6 147.3 145.56 145.65 3,335,742
09/07/2018 145.94 146.5031 145.12 145.45 4,453,753
09/06/2018 146.88 147.66 145.54 146.39 4,248,781
09/05/2018 145.19 146.75 145.05 146.66 3,107,991
09/04/2018 145.98 146.19 144.81 145.68 3,090,177
08/31/2018 145.72 146.78 145.5401 146.48 3,436,359
08/30/2018 147.03 147.3 145.25 145.93 3,338,329
08/29/2018 146.87 147.93 146.6 147.54 2,699,766
08/28/2018 146.95 146.99 146.19 146.59 2,449,441
08/27/2018 146.94 147.62 146.52 146.69 3,026,798
08/24/2018 145.46 146.0869 144.87 146.04 2,727,395
08/23/2018 145.04 145.52 144.75 145.37 2,220,427
08/22/2018 146.01 146.16 145.19 145.24 2,246,709
08/21/2018 147 147.12 145.89 145.97 2,813,028
08/20/2018 146.37 147.16 146.15 146.51 2,499,398
08/17/2018 144.79 146.39 144.69 146.06 2,678,645
08/16/2018 144.37 145.68 144.37 145.34 5,250,704
08/15/2018 142.55 144 142 143.91 4,240,961
08/14/2018 143 143.82 142.93 143.36 2,860,006
08/13/2018 144.15 144.3 142.53 142.71 2,858,415
08/10/2018 144.5 145.07 143.88 144.48 3,001,883
08/09/2018 145.53 145.94 144.73 144.77 3,093,453
08/08/2018 147.33 147.43 146.24 146.89 3,580,415
08/07/2018 146.65 147.64 146.35 147.01 3,505,622
08/06/2018 146.95 147.2 145.57 146.03 3,912,466
08/03/2018 143.24 147.92 143 147.7 8,053,092
08/02/2018 142.86 143.36 142.33 142.96 3,836,238
08/01/2018 144.76 145.19 143.34 143.5 3,387,120
07/31/2018 145.74 145.8 144.159 144.93 5,473,146
07/30/2018 144.8 146.24 144.69 145.49 3,450,004
07/27/2018 146.89 147.14 144.66 145.15 3,749,286
07/26/2018 147.43 149.27 146.63 146.71 4,776,629
07/25/2018 146.01 146.65 145.5 146.62 3,628,272
07/24/2018 146.7 147.04 145.92 146.38 3,891,462
07/23/2018 146.35 146.7 145.015 145.7 3,767,643
07/20/2018 148.58 148.86 146.26 146.35 6,411,644
07/19/2018 147.85 150.54 147.25 149.24 14,536,290
07/18/2018 143.51 144.8 142.7351 144.52 6,651,091
07/17/2018 144.75 145 143.34 143.49 5,087,700
07/16/2018 145.67 145.79 144.21 145.46 3,463,840
07/13/2018 146.45 146.9799 145.8 145.9 3,062,531
07/12/2018 145.85 146.83 145.74 146.45 3,096,255
07/11/2018 144 146.19 144 144.94 3,466,858
07/10/2018 144.51 145.59 144.255 144.71 3,721,923
07/09/2018 142.59 144.72 142.47 144.39 3,840,834
07/06/2018 141.53 142.94 141.17 142.48 2,910,426
07/05/2018 140.48 141.43 139.93 141.43 3,684,736
07/03/2018 140.65 140.94 139.3678 139.57 1,963,232
07/02/2018 138.28 140.22 138.2 139.86 3,404,522
06/29/2018 140.32 141.359 139.61 139.7 3,709,514
06/28/2018 138.1 140.54 137.945 140.04 4,523,146
06/27/2018 139.11 139.78 137.45 137.48 4,097,173
06/26/2018 139.36 139.8499 138.33 139.08 4,132,936
06/25/2018 140.4 140.4 138.28 138.79 8,936,500
06/22/2018 141.64 141.81 140.78 141.28 5,978,837
06/21/2018 142.59 143.14 140.83 141.25 3,719,842
06/20/2018 144.22 144.52 142.41 142.63 3,327,016
06/19/2018 143.12 144.22 142.95 143.9 3,480,989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IBM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio