Quantcast

Historical Stock Prices

IBM 
$121.57
*  
0.13
0.11%
Get IBM Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 120.89 121.85 120.5405 121.57 4,076,283
11/15/2018 119.66 121.44 119.51 121.44 5,203,470
11/14/2018 121.11 121.93 119.77 120.2 4,753,027
11/13/2018 121.19 122.2505 119.9 120.84 4,058,494
11/12/2018 123.5 123.57 120.65 120.9 5,374,419
11/09/2018 123.61 124.57 121.96 123.54 6,961,728
11/08/2018 122.66 124.404 122.63 123.38 10,392,940
11/07/2018 123.79 125.06 122.33 124.84 12,371,100
11/06/2018 120.7 123.81 120.31 123.12 9,593,084
11/05/2018 116.1 120.77 116 120.06 9,127,909
11/02/2018 117.51 117.75 114.5384 115.67 10,507,760
11/01/2018 115.5 117 115.11 116.83 13,619,520
10/31/2018 116.49 116.5 114.09 115.43 21,631,840
10/30/2018 120.48 121.5 115.15 115.4 21,412,910
10/29/2018 119.34 123.95 118.3 119.64 20,130,510
10/26/2018 125.21 125.78 123.71 124.79 8,758,967
10/25/2018 127.25 127.79 125.14 126.45 10,269,570
10/24/2018 131.17 131.69 127 127.21 5,646,273
10/23/2018 129.02 131.9 128.41 131.21 6,461,726
10/22/2018 129.58 130.4379 128.4 130.02 5,629,672
10/19/2018 130.65 131.89 127.96 129.1 7,720,795
10/18/2018 132.73 133.4 130.04 130.55 9,989,208
10/17/2018 135.89 137.15 133.4193 134.05 18,961,040
10/16/2018 142.93 145.45 141.58 145.12 8,573,985
10/15/2018 140.38 142.26 140.14 141.13 4,611,820
10/12/2018 141.12 141.54 139.08 140.85 6,391,828
10/11/2018 142.62 144.19 138.78 139.02 8,702,607
10/10/2018 147.5 147.69 142.5 142.69 5,272,862
10/09/2018 148.08 148.36 146.93 147.24 3,641,387
10/08/2018 148.5 149.07 147.18 148.39 3,229,339
10/05/2018 150.9 151.79 147.87 149.03 4,602,216
10/04/2018 151.69 152.8 150.36 151.31 4,237,519
10/03/2018 154 154.36 152.8 153.22 3,315,292
10/02/2018 152.99 153.84 152.5 153.75 3,025,052
10/01/2018 151.71 153.42 151.71 153 3,737,903
09/28/2018 151.16 151.625 150.79 151.21 3,305,324
09/27/2018 152.01 152.3888 151.16 151.5 3,475,431
09/26/2018 152.4 153.35 151.34 151.61 7,147,572
09/25/2018 149.91 150.41 148.36 148.91 4,030,483
09/24/2018 151.1 151.2 149.46 150.03 4,215,756
09/21/2018 151.48 152.6 150.74 151.35 19,847,660
09/20/2018 149.58 151.38 149.44 151.15 5,822,864
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
*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?

Smart Portfolio