192.77 Up +1.92 +1.01%
Find prices for:
INTERNATIONAL BUSINESS MACHINES Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 193.44 190 191.96 192.5 8,169,325
07/11/2014 188.35 186.71 187.73 188 2,403,840
07/03/2014 188.81 187.35 188.39 188.53 2,422,363
06/27/2014 182.46 179.66 179.77 181.71 4,575,680
06/20/2014 182.67 181.4 182.59 181.55 10,686,834
06/13/2014 183 181.52 182 182.56 2,778,984
06/06/2014 187.65 185.9 186.47 186.37 3,296,900
05/30/2014 184.57 182.49 183.38 184.36 4,620,486
05/23/2014 186.14 185.31 185.84 185.94 2,563,424
05/16/2014 187.41 185.93 186.27 187.06 3,949,644
05/09/2014 190.59 188.37 188.98 190.08 2,261,739
05/02/2014 193.84 191.25 193.75 191.44 3,052,953
04/25/2014 190.67 189.11 190.54 189.63 3,871,407
04/17/2014 190.7 187.01 187.25 190.01 11,255,493
04/11/2014 197 194.27 195.04 195.19 4,835,214
04/04/2014 193.97 191.28 193.12 191.77 6,090,863
03/28/2014 192.62 189.11 189.94 190.45 5,194,443
03/21/2014 188.7 186.4 188.5 186.67 12,535,281
03/14/2014 184.29 182.21 183.89 182.21 5,490,326
03/07/2014 188.92 187.18 188.35 187.68 4,117,826
02/28/2014 186.12 183.65 185.38 185.17 4,668,452
02/21/2014 185.71 182.62 184.25 182.79 5,699,331
02/14/2014 184.43 180.99 181.26 183.69 4,665,873
02/07/2014 177.56 175.07 175.64 177.25 4,725,647
01/31/2014 177.84 175.34 176.11 176.68 5,195,381
01/24/2014 182.81 179.64 181.25 179.64 6,938,768
01/17/2014 190.81 187.86 188.04 190.09 7,671,146
01/10/2014 188.57 186.28 188.31 187.26 4,023,089
01/03/2014 187.35 185.3 185.83 186.64 4,064,095
12/27/2013 186.5 184.56 185.84 185.08 3,382,117
12/20/2013 182 180.02 180.12 180.02 7,655,998
12/13/2013 174.38 172.73 173.52 172.8 4,184,836
12/06/2013 178 176.01 176.7 177.67 4,741,119
11/29/2013 180.76 179 179.21 179.68 2,870,500
11/22/2013 184.99 179.92 183.5 181.3 7,610,518
11/15/2013 183.28 181.16 182.38 183.19 5,179,511
11/08/2013 180.08 177.35 178.83 179.99 6,275,035
11/01/2013 180.34 178.88 179.81 179.23 3,644,628
10/25/2013 179.1 176.26 178.43 176.85 4,844,399
10/18/2013 175 173.25 174.8 173.78 10,552,466
10/11/2013 186.23 184.12 185.25 186.16 3,232,828
10/04/2013 185.13 183.58 184.17 184.1 2,864,163
09/27/2013 188.94 186.45 188.87 186.92 3,907,904
09/20/2013 194.43 190.02 193.96 190.02 8,531,193
09/13/2013 193.1 191 191.21 192.17 3,710,354
09/06/2013 184.99 182.65 184.65 183.03 2,903,717
08/30/2013 182.99 181.51 182.75 182.27 2,731,141
08/23/2013 185.74 184.57 185.34 185.42 2,295,092
08/16/2013 186.46 185.34 185.54 185.34 3,427,964
08/09/2013 189.16 187 188 187.82 3,250,000
08/02/2013 195.5 193.22 195.5 195.16 3,873,908
07/26/2013 197.37 195 196.59 197.35 2,485,006
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:30 AM ET