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
2017-12-12 155.31 157.78 155.31 156.85 229,360
2017-12-11 154.92 155.81 154.75 155.48 132,722
2017-12-08 153.61 155.02 153.61 154.92 149,202
2017-12-07 153.61 154.18 153.35 153.495 121,135
2017-12-06 155.92 155.92 154.17 154.17 134,600
2017-12-05 156.62 156.62 154.71 155.49 221,799
2017-12-04 155.64 156.75 155.07 156.44 235,986
2017-12-01 154.38 154.99 153.08 154.99 285,010
2017-11-30 153.65 154.29 153.12 154.17 204,171
2017-11-29 152.62 153.43 152.22 153.43 242,973
2017-11-28 152.24 152.89 151.90 152.515 191,039
2017-11-27 152.21 152.36 151.66 152.01 147,153
2017-11-24 152.00 152.00 151.36 151.87 55,886
2017-11-22 151.85 152.27 151.36 151.86 120,289
2017-11-21 151.75 152.19 151.74 151.88 156,001
2017-11-20 150.53 151.825 150.25 150.56 251,006
2017-11-17 148.87 150.12 148.87 149.21 203,999
2017-11-16 147.90 149.50 147.90 149.02 225,827
2017-11-15 147.65 148.65 146.45 146.91 219,831
2017-11-14 148.25 148.96 147.57 148.77 187,603
2017-11-13 149.00 149.00 147.98 148.53 166,135
2017-11-10 150.28 150.32 149.22 149.30 181,476
2017-11-09 150.17 151.53 150.17 150.42 223,113
2017-11-08 151.53 151.73 150.29 151.50 228,411
2017-11-07 150.89 151.51 150.69 151.28 115,450
2017-11-06 151.35 151.41 150.31 150.86 149,498
2017-11-03 152.34 152.51 151.56 151.60 173,156
2017-11-02 153.43 153.76 153.00 153.47 205,468
2017-11-01 154.69 154.69 153.86 154.09 143,014
2017-10-31 153.20 154.71 153.20 154.10 162,489

» 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.