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 192.25
  • Currency US$
  • Change -0.74
  • Percent Change -0.383 %
  • Volume 2,190,285
  • Wed Aug 27, 2014 04:00 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: 192.25 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
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
Aug 18 189.81 187.76 188.10 189.36 2,420,398
Aug 15 188.88 186.79 187.85 187.38 2,815,822
Aug 14 188.17 186.93 187.57 187.88 1,929,581
Aug 13 188.48 187.37 188.00 187.95 1,797,016
Aug 12 188.69 186.81 187.45 187.34 1,858,635
Aug 11 188.36 186.28 187.81 187.47 2,527,208
Aug 8 186.67 183.58 184.40 186.63 2,781,936
Aug 7 186.68 183.58 186.64 184.30 2,708,935
Aug 6 186.88 184.44 185.36 185.97 3,847,046
Aug 5 189.20 186.44 188.75 187.10 3,307,945
Aug 4 189.95 188.60 189.35 189.64 2,125,935
Aug 1 191.50 188.86 190.50 189.15 5,181,080
Jul 31 194.29 191.54 192.84 191.67 4,208,005
Jul 30 195.99 192.90 195.20 194.00 3,945,601
Jul 29 195.89 194.54 195.30 194.57 3,264,409
Jul 28 196.40 193.65 194.30 195.78 3,242,443
Jul 25 195.90 193.79 195.30 194.40 3,376,455
Jul 24 195.62 193.75 193.95 195.24 3,612,656
Jul 23 194.90 193.57 194.11 193.63 3,584,465
Jul 22 194.72 191.56 191.59 194.09 4,853,041
Jul 21 191.70 189.25 191.30 190.85 4,154,740
Jul 18 193.44 190.00 191.96 192.50 8,169,325
Jul 17 195.95 192.00 192.36 192.49 8,872,269
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.