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
2018-02-20 155.52 155.54 153.95 155.23 227,905
2018-02-16 155.73 157.75 155.73 156.71 275,374
2018-02-15 155.53 156.76 154.11 155.80 274,336
2018-02-14 150.60 154.92 150.37 154.92 268,990
2018-02-13 150.72 151.13 149.74 150.93 251,023
2018-02-12 150.81 152.31 150.50 151.50 279,290
2018-02-09 148.67 150.26 144.60 150.26 608,640
2018-02-08 152.96 152.96 148.22 148.22 418,600
2018-02-07 153.67 155.18 153.61 154.26 387,165
2018-02-06 150.17 155.18 150.17 155.07 703,898
2018-02-05 157.70 158.26 152.16 152.79 538,375
2018-02-02 161.53 161.53 159.22 159.49 255,421
2018-02-01 162.98 164.06 162.02 162.27 203,272
2018-01-31 164.51 164.95 162.93 163.68 148,499
2018-01-30 166.00 166.64 163.22 163.73 236,542
2018-01-29 167.92 168.31 166.14 167.06 206,098
2018-01-26 166.03 167.37 165.96 167.07 174,758
2018-01-25 165.99 166.74 165.27 165.38 146,854
2018-01-24 166.83 168.61 164.94 165.44 282,246
2018-01-23 163.14 165.97 163.04 165.97 352,936
2018-01-22 161.68 163.75 161.25 162.42 397,258
2018-01-19 163.86 165.00 161.37 162.15 1,044,689
2018-01-18 169.93 171.02 168.61 169.25 411,913
2018-01-17 167.40 169.03 167.37 168.33 480,929
2018-01-16 165.50 165.50 163.39 164.05 371,782
2018-01-12 164.47 164.60 163.18 163.18 232,514
2018-01-11 164.68 164.68 163.42 164.12 198,412
2018-01-10 163.01 164.29 163.01 164.29 182,296
2018-01-09 163.90 164.52 163.16 163.90 201,811
2018-01-08 162.97 163.80 161.84 163.48 199,780

» 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.