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
2019-08-23 133.60 134.01 128.94 129.30 351,934
2019-08-22 134.65 134.80 133.85 134.66 151,444
2019-08-21 134.79 134.91 133.94 134.15 153,824
2019-08-20 134.01 134.40 132.89 133.01 221,079
2019-08-19 135.40 136.21 134.96 135.10 205,919
2019-08-16 133.61 134.55 133.53 133.85 211,116
2019-08-15 131.42 132.15 130.53 132.10 285,611
2019-08-14 133.54 133.54 131.26 131.46 335,970
2019-08-13 136.39 136.39 135.02 135.70 231,756
2019-08-12 135.48 135.48 133.28 133.85 244,847
2019-08-09 137.46 137.46 135.36 136.49 361,869
2019-08-08 138.44 140.36 138.44 140.08 412,874
2019-08-07 138.16 139.49 137.14 139.19 594,649
2019-08-06 140.21 140.91 139.41 140.70 498,807
2019-08-05 141.91 142.35 139.36 140.815 777,256
2019-08-02 146.99 150.89 146.04 147.16 810,591
2019-08-01 150.59 152.77 148.99 150.18 625,563
2019-07-31 149.60 150.01 146.92 148.72 236,471
2019-07-30 149.56 150.32 149.26 149.62 201,207
2019-07-29 150.75 151.23 150.52 151.05 140,817
2019-07-26 150.67 151.23 150.42 151.23 174,998
2019-07-25 148.86 150.52 148.86 150.38 242,331
2019-07-24 149.86 150.14 149.20 150.14 215,874
2019-07-23 148.69 150.39 148.69 150.36 246,778
2019-07-22 150.58 150.85 149.79 149.79 373,240
2019-07-19 149.93 151.55 149.76 150.18 495,296
2019-07-18 147.86 150.24 147.72 149.36 833,561
2019-07-17 142.67 143.25 142.27 143.02 396,794
2019-07-16 143.84 144.02 143.11 143.68 188,823
2019-07-15 142.77 143.24 142.63 143.22 169,584

» 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.