The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

IBM Corp.

  • IBM
  • NYSE
  • Industrial Products
  • Latest 190.01
  • Currency US$
  • Change -6.39
  • Percent Change -3.254 %
  • Volume 11,255,493
  • Thu Apr 17, 2014 04:02 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: 190.01 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 190.70 187.01 187.25 190.01 11,255,493
Apr 16 198.71 195.00 198.05 196.40 8,527,295
Apr 15 197.41 195.42 195.98 197.02 5,353,177
Apr 14 198.24 195.88 196.24 197.77 5,433,621
Apr 11 197.00 194.27 195.04 195.19 4,835,214
Apr 10 199.21 195.66 196.06 195.68 8,425,601
Apr 9 197.00 193.60 193.88 196.64 5,485,124
Apr 8 194.17 192.69 193.89 193.29 5,125,001
Apr 7 195.31 191.57 191.72 194.52 6,747,080
Apr 4 193.97 191.28 193.12 191.77 6,090,863
Apr 3 193.38 192.35 193.20 192.69 4,091,060
Apr 2 194.50 192.49 194.24 193.55 4,924,133
Apr 1 195.13 192.78 193.12 194.50 5,395,346
Mar 31 193.77 191.40 191.64 192.49 8,537,746
Mar 28 192.62 189.11 189.94 190.45 5,194,443
Mar 27 192.67 189.32 191.91 189.83 6,767,653
Mar 26 195.63 191.96 194.98 192.62 6,851,772
Mar 25 195.40 188.70 188.76 195.04 10,912,699
Mar 24 189.44 187.37 187.43 188.25 5,738,492
Mar 21 188.70 186.40 188.50 186.67 12,535,281
Mar 20 188.26 184.17 184.47 187.90 5,062,629
Mar 19 186.70 183.50 185.60 184.71 4,323,930
Mar 18 187.90 185.54 185.99 186.81 3,961,319
Mar 17 186.35 182.66 182.66 185.81 4,938,754
Mar 14 184.29 182.21 183.89 182.21 5,490,326
Mar 13 187.00 183.71 186.41 183.90 4,913,208
Mar 12 187.45 185.89 186.01 186.22 4,833,158
Mar 11 188.45 186.04 187.41 186.76 4,229,679
Mar 10 188.37 185.85 187.55 186.39 4,594,054
Mar 7 188.92 187.18 188.35 187.68 4,117,826