Quantcast

International Business Machines Corporation Common Stock Historical Stock Prices

IBM 
$131.24
*  
8.72
7.12%
Get IBM Alerts
*Delayed - data as of Jan. 23, 2019 12:20 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
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 22-OCT-2018 TO 22-JAN-2019

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.
12:20 131.61 135 130.31 131.24 13,812,565
01/22/2019 123.3 123.8 121.54 122.52 9,734,454
01/18/2019 123.27 124.7175 122.71 123.82 6,004,928
01/17/2019 120.56 122.4085 120.55 122.19 5,014,762
01/16/2019 121.58 122 120.83 121.62 3,789,197
01/15/2019 120.96 121.93 120.82 121.73 3,507,503
01/14/2019 120.51 120.6548 119.7607 120.39 5,217,705
01/11/2019 121.58 121.615 120.2 121.46 3,664,065
01/10/2019 120.08 121.86 119.95 121.79 3,837,848
01/09/2019 120.91 121.4 119.87 120.69 3,619,359
01/08/2019 119.66 120.57 118.98 119.83 4,700,622
01/07/2019 117.5 118.83 116.67 118.15 3,732,918
01/04/2019 114.91 117.49 114.44 117.32 4,430,160
01/03/2019 114.53 114.88 112.69 112.91 4,154,119
01/02/2019 112.01 115.98 111.69 115.21 4,233,847
12/31/2018 113.33 114.35 112.4201 113.67 4,981,706
12/28/2018 114.22 114.8 112.5 113.03 5,116,291
12/27/2018 109.99 113.78 109.4699 113.78 5,839,611
12/26/2018 108 111.39 105.94 111.39 6,593,685
12/24/2018 109.9 111 107.5 107.57 3,821,376
12/21/2018 112.5 115.28 110.44 110.94 10,371,780
12/20/2018 115.7 116.45 111.7 113.02 8,393,880
12/19/2018 117.15 120.27 115.97 116.43 6,912,152
12/18/2018 116.9 118.23 116.02 116.65 6,161,819
12/17/2018 119.07 119.78 115.07 116.1 7,332,780
12/14/2018 119.5 121.11 119.44 119.9 4,552,052
12/13/2018 121.26 121.79 120.17 120.73 3,913,588
12/12/2018 122.51 122.88 121 121.16 3,560,423
12/11/2018 123.25 123.81 120 120.89 4,806,171
12/10/2018 119.74 121.6822 118.52 121.13 6,545,975
12/07/2018 123.9 124.05 118.87 119.34 6,946,644
12/06/2018 119.72 123.91 119.301 123.91 6,917,204
12/04/2018 124.49 124.92 121.33 121.6 5,732,774
12/03/2018 125.67 126.59 124.36 125.31 5,764,562
11/30/2018 121.66 124.69 121.48 124.27 7,250,091
11/29/2018 122.44 123.1208 121.4 121.48 5,083,509
11/28/2018 121.01 123.09 120.22 123 5,103,750
11/27/2018 118.38 120.04 118.37 120.03 4,902,206
11/26/2018 118.37 120.25 118.06 119.56 4,983,724
11/23/2018 118.09 118.3382 116.91 117.19 2,334,730
11/21/2018 117.61 119.51 117.39 118.57 5,333,589
11/20/2018 118.49 119.49 116.6955 117.2 6,232,010
11/19/2018 121.63 122.18 119.77 120.31 4,129,149
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
*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