The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

IBM Corp.

  • IBM
  • NYSE
  • Industrial Products
  • Latest 189.83
  • Currency US$
  • Change 0.19
  • Percent Change 0.10 %
  • Volume 2,932,556
  • Tue Sep 30, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 189.83 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 190.85 189.15 189.64 189.83 2,932,556
Sep 29 189.96 188.12 188.51 189.64 2,344,723
Sep 26 190.33 188.61 188.93 190.06 2,494,024
Sep 25 192.50 188.97 192.05 189.01 4,158,816
Sep 24 192.45 189.88 191.00 192.31 3,082,594
Sep 23 193.07 191.52 192.75 191.62 3,301,797
Sep 22 194.14 192.63 193.72 193.11 3,317,962
Sep 19 195.00 193.19 194.54 194.00 8,854,514
Sep 18 194.13 192.71 192.79 193.75 2,963,446
Sep 17 193.64 192.30 193.22 192.80 3,214,117
Sep 16 193.57 190.82 191.25 192.96 2,561,528
Sep 15 192.49 190.58 191.42 191.81 2,457,803
Sep 12 191.60 190.57 191.47 191.28 2,900,967
Sep 11 192.78 190.12 191.08 191.72 2,299,390
Sep 10 192.15 190.10 190.12 191.54 2,765,324
Sep 9 190.74 189.78 190.34 189.99 2,403,631
Sep 8 191.20 189.51 190.75 190.14 2,525,626
Sep 5 191.75 190.09 190.53 191.20 2,261,215
Sep 4 192.69 190.06 191.69 190.68 2,868,754
Sep 3 192.95 191.86 192.39 191.95 1,824,378
Sep 2 192.97 190.93 192.68 191.56 2,679,659
Aug 29 192.75 191.14 192.28 192.30 2,911,097
Aug 28 192.30 190.66 191.47 192.00 1,503,582
Aug 27 194.13 191.56 193.03 192.25 2,190,285
Aug 26 193.53 191.02 191.02 192.99 3,175,399
Aug 25 191.81 190.71 191.39 191.16 1,726,100
Aug 22 191.88 190.29 190.77 190.41 1,940,434
Aug 21 192.07 190.50 190.90 191.23 2,497,985
Aug 20 190.39 189.25 189.86 190.10 2,177,702
Aug 19 190.25 189.36 190.04 190.07 2,040,117
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.