International Business Machines Corp. historical prices

   Watch this stock

Historical chart

    162 
    147 
    133 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 160.78 162.17 160.48 162.07 2,520,077
Jul 21, 2016 160.75 161.85 159.89 160.45 4,048,975
Jul 20, 2016 159.97 161.71 159.60 161.36 4,376,286
Jul 19, 2016 161.78 162.14 157.89 159.58 7,120,017
Jul 18, 2016 159.30 160.75 158.73 159.86 6,729,685
Jul 15, 2016 159.90 159.98 158.50 159.78 4,476,810
Jul 14, 2016 158.81 161.40 158.58 160.28 4,637,644
Jul 13, 2016 157.75 158.34 157.06 158.02 2,746,439
Jul 12, 2016 156.00 157.12 155.52 157.04 3,843,793
Jul 11, 2016 154.60 156.04 154.50 155.33 2,833,712
Jul 8, 2016 154.00 154.60 153.08 154.46 3,040,593
Jul 7, 2016 152.75 153.69 151.89 152.60 2,138,421
Jul 6, 2016 151.85 152.41 149.92 152.37 2,569,393
Jul 5, 2016 151.19 152.00 150.76 151.68 2,465,240
Jul 1, 2016 152.19 152.97 151.40 152.35 2,658,280
Jun 30, 2016 148.86 151.91 148.67 151.78 3,967,126
Jun 29, 2016 146.50 148.48 146.45 148.46 3,367,736
Jun 28, 2016 144.78 145.73 144.22 145.70 3,997,694
Jun 27, 2016 146.18 146.60 142.50 143.50 5,166,665
Jun 24, 2016 149.97 150.61 146.18 146.59 9,082,793
Jun 23, 2016 153.45 155.48 152.60 155.35 3,969,369
Jun 22, 2016 153.75 154.71 152.27 152.92 2,833,664
Jun 21, 2016 154.16 154.57 153.69 154.05 2,760,344
Jun 20, 2016 152.60 154.67 152.52 153.61 3,572,102
Jun 17, 2016 150.96 152.72 150.60 151.99 4,663,870
Jun 16, 2016 150.19 151.30 149.00 151.06 2,449,064
Jun 15, 2016 151.46 151.79 150.60 150.68 2,260,406
Jun 14, 2016 151.28 151.79 150.40 151.06 2,865,833
Jun 13, 2016 151.63 152.50 150.28 151.28 3,610,407
Jun 10, 2016 152.79 153.33 151.86 152.37 3,120,563