INTERNATIONAL BUSINESS MACHS Historical Stock Price

Below is the stock price history for International Business Machs IBM. Data is recorded each day for the historical open, high, low, close and volume. The International Business Machs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

International Business Machs Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 144.00 144.52 143.48 143.72 243,321
2018-05-24 144.36 144.43 143.02 144.01 233,888
2018-05-23 144.36 144.54 143.57 144.46 227,719
2018-05-22 146.05 146.10 145.04 145.04 171,710
2018-05-21 144.65 145.96 144.65 145.47 196,235
2018-05-18 144.69 144.87 144.10 144.10 188,311
2018-05-17 144.41 145.12 143.77 144.38 241,715
2018-05-16 144.08 144.99 144.08 144.40 217,740
2018-05-15 143.95 143.95 143.11 143.68 316,782
2018-05-14 144.61 145.09 144.18 144.18 238,995
2018-05-11 144.32 144.82 143.71 144.00 197,425
2018-05-10 143.04 144.29 143.02 144.16 319,555
2018-05-09 142.22 142.95 141.33 142.50 364,952
2018-05-08 142.98 143.41 142.21 142.88 375,118
2018-05-07 144.05 144.25 142.80 143.22 324,257
2018-05-04 141.20 144.31 140.65 143.89 336,841
2018-05-03 142.12 142.15 140.03 141.78 409,429
2018-05-02 144.77 144.77 142.23 142.26 490,425
2018-05-01 144.78 144.99 143.64 144.98 324,052
2018-04-30 146.57 147.26 145.16 145.16 268,285
2018-04-27 147.12 147.12 145.80 146.43 263,751
2018-04-26 146.28 147.34 146.28 146.67 306,056
2018-04-25 145.69 145.91 144.13 145.61 469,740
2018-04-24 146.42 147.17 144.62 145.52 475,394
2018-04-23 145.21 145.88 144.47 145.76 393,647
2018-04-20 147.72 147.72 144.54 144.86 527,813
2018-04-19 148.61 148.97 146.65 147.70 691,966
2018-04-18 151.98 152.49 148.35 148.97 1,346,605
2018-04-17 159.17 161.87 158.65 161.42 699,417
2018-04-16 157.55 159.05 157.55 158.04 406,445

» More International Business Machs Stock Price History

To see other companies like International Business Machs (IBM), view our stock market today for news, and other data.