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
2018-08-21 146.94 146.99 146.02 146.02 177,424
2018-08-20 146.34 147.04 146.17 146.51 155,592
2018-08-17 145.05 146.34 145.03 146.07 181,573
2018-08-16 145.19 145.66 144.77 145.19 236,846
2018-08-15 142.46 143.95 142.20 143.93 340,693
2018-08-14 143.26 143.59 142.94 143.36 204,070
2018-08-13 143.92 144.27 142.53 142.64 233,217
2018-08-10 144.74 144.79 143.93 144.51 196,500
2018-08-09 145.68 145.91 144.76 144.83 173,169
2018-08-08 147.31 147.31 146.27 146.91 190,809
2018-08-07 146.82 147.54 146.71 147.03 222,725
2018-08-06 146.92 146.92 145.63 145.95 254,089
2018-08-03 143.12 147.91 143.12 147.46 697,335
2018-08-02 142.90 143.31 142.36 142.88 262,242
2018-08-01 144.63 144.97 143.35 143.49 234,349
2018-07-31 145.47 145.47 144.28 144.68 303,717
2018-07-30 145.17 145.98 144.89 145.48 281,364
2018-07-27 147.06 147.06 144.72 145.13 332,611
2018-07-26 147.19 148.76 146.68 146.68 327,375
2018-07-25 146.31 146.61 145.52 146.61 299,626
2018-07-24 146.33 146.96 146.02 146.40 241,256
2018-07-23 146.36 146.58 145.04 145.63 222,256
2018-07-20 148.01 148.71 146.29 146.38 457,110
2018-07-19 148.50 150.37 147.73 149.27 1,053,678
2018-07-18 143.30 144.44 142.88 144.44 364,850
2018-07-17 144.47 144.805 143.46 143.59 350,632
2018-07-16 145.92 145.92 144.33 145.39 246,244
2018-07-13 146.69 146.85 146.02 146.02 220,007
2018-07-12 146.11 146.75 145.96 146.42 261,944
2018-07-11 144.80 145.81 144.80 145.01 382,675

» 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.