IBM
International Business Machines
$132.28
0.11 (0.08%)
IBM Stock Quote Delayed 15 Minutes
| Historical Data for IBM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 133.53 | 134.24 | 131.59 | 2,560,100 | 132.28 | -0.11 -0.08% |
| 05/23/19 | 135.13 | 135.13 | 130.44 | 5,222,606 | 132.39 | -3.96 -2.90% |
| 05/22/19 | 136.00 | 136.75 | 135.71 | 1,849,821 | 136.35 | -0.10 -0.07% |
| 05/21/19 | 136.12 | 137.06 | 135.79 | 2,503,104 | 136.45 | 1.33 0.98% |
| 05/20/19 | 133.53 | 135.43 | 132.93 | 3,264,599 | 135.12 | 0.80 0.60% |
| 05/17/19 | 134.68 | 135.41 | 133.94 | 2,619,100 | 134.32 | -1.56 -1.15% |
| 05/16/19 | 134.74 | 136.11 | 134.64 | 3,017,363 | 135.88 | 1.48 1.10% |
| 05/15/19 | 132.59 | 134.59 | 132.37 | 2,550,854 | 134.40 | 1.09 0.82% |
| 05/14/19 | 131.82 | 134.32 | 131.68 | 3,252,382 | 133.31 | 1.89 1.44% |
| 05/13/19 | 133.28 | 133.57 | 130.96 | 4,958,021 | 131.42 | -3.90 -2.88% |
| 05/10/19 | 134.88 | 135.75 | 132.42 | 3,977,600 | 135.32 | -0.02 -0.01% |
| 05/09/19 | 134.89 | 135.58 | 133.03 | 4,192,927 | 135.34 | -2.66 -1.93% |
| 05/08/19 | 137.77 | 138.70 | 137.13 | 3,817,109 | 138.00 | 0.36 0.26% |
| 05/07/19 | 139.15 | 139.51 | 136.19 | 4,723,536 | 137.64 | -2.74 -1.95% |
| 05/06/19 | 138.30 | 140.69 | 137.90 | 2,793,350 | 140.38 | 0.13 0.09% |
| 05/03/19 | 139.70 | 141.00 | 139.63 | 2,580,000 | 140.25 | 0.66 0.47% |
| 05/02/19 | 140.50 | 141.28 | 139.41 | 3,541,332 | 139.59 | -0.97 -0.69% |
| 05/01/19 | 140.55 | 141.81 | 140.17 | 3,053,683 | 140.56 | 0.29 0.21% |
| 04/30/19 | 139.11 | 140.44 | 138.68 | 4,638,828 | 140.27 | 1.22 0.88% |
| 04/29/19 | 139.15 | 139.63 | 138.81 | 2,958,333 | 139.05 | -0.39 -0.28% |
| 04/26/19 | 139.34 | 139.89 | 138.81 | 2,319,800 | 139.44 | 0.81 0.58% |
| 04/25/19 | 139.70 | 139.75 | 137.71 | 2,910,113 | 138.63 | -1.32 -0.94% |
| 04/24/19 | 140.60 | 141.31 | 139.78 | 2,774,291 | 139.95 | -0.49 -0.35% |
| 04/23/19 | 139.15 | 140.92 | 138.94 | 4,462,191 | 140.44 | 1.55 1.12% |
| 04/22/19 | 139.42 | 140.56 | 138.48 | 4,494,323 | 138.89 | -1.44 -1.03% |
| 04/18/19 | 139.00 | 140.49 | 138.70 | 4,960,000 | 140.33 | 1.22 0.88% |
| 04/17/19 | 137.37 | 141.98 | 136.26 | 12,515,617 | 139.11 | -6.03 -4.15% |
| 04/16/19 | 144.40 | 145.39 | 144.02 | 6,285,431 | 145.14 | 1.24 0.86% |
| 04/15/19 | 144.40 | 144.46 | 143.27 | 3,603,080 | 143.90 | -0.45 -0.31% |
| 04/12/19 | 144.26 | 144.44 | 143.70 | 2,898,800 | 144.35 | 0.57 0.40% |
| 04/11/19 | 143.80 | 144.11 | 143.03 | 2,941,985 | 143.78 | 0.76 0.53% |
| 04/10/19 | 142.20 | 143.49 | 141.98 | 2,678,190 | 143.02 | 0.91 0.64% |
| 04/09/19 | 142.66 | 142.95 | 141.84 | 3,038,060 | 142.11 | -1.28 -0.89% |
| 04/08/19 | 143.02 | 143.42 | 142.87 | 2,118,228 | 143.39 | 0.11 0.08% |
| 04/05/19 | 143.29 | 143.50 | 142.46 | 2,731,900 | 143.28 | 0.50 0.35% |
| 04/04/19 | 143.62 | 144.14 | 142.54 | 2,771,296 | 142.78 | -0.85 -0.59% |
| 04/03/19 | 143.65 | 144.22 | 143.01 | 2,681,564 | 143.63 | 0.63 0.44% |
| 04/02/19 | 143.35 | 143.95 | 142.60 | 2,404,769 | 143.00 | -0.30 -0.21% |
| 04/01/19 | 141.51 | 143.41 | 141.51 | 3,984,124 | 143.30 | 2.20 1.56% |
| 03/29/19 | 140.50 | 141.22 | 140.15 | 3,101,400 | 141.10 | 1.18 0.84% |
| 03/28/19 | 139.91 | 140.44 | 139.10 | 2,663,884 | 139.92 | 0.68 0.49% |
| 03/27/19 | 140.41 | 140.49 | 138.40 | 3,098,233 | 139.24 | -0.98 -0.70% |
| 03/26/19 | 139.93 | 141.02 | 139.42 | 2,553,608 | 140.22 | 1.04 0.75% |
| 03/25/19 | 139.06 | 139.91 | 138.35 | 2,839,666 | 139.18 | -0.27 -0.19% |
| 03/22/19 | 140.97 | 141.44 | 138.90 | 3,877,600 | 139.45 | -1.99 -1.41% |
| 03/21/19 | 139.10 | 142.12 | 138.88 | 3,605,356 | 141.44 | 1.84 1.32% |
| 03/20/19 | 140.53 | 140.70 | 138.98 | 3,648,752 | 139.60 | -0.89 -0.63% |
| 03/19/19 | 140.96 | 141.70 | 140.00 | 3,482,181 | 140.49 | 0.28 0.20% |
| 03/18/19 | 139.83 | 140.37 | 138.72 | 3,268,198 | 140.21 | 0.78 0.56% |
| 03/15/19 | 139.37 | 140.33 | 139.23 | 7,153,600 | 139.43 | 0.64 0.46% |
| 03/14/19 | 138.51 | 138.94 | 138.06 | 2,738,640 | 138.79 | 0.23 0.17% |
| 03/13/19 | 138.05 | 139.32 | 137.85 | 3,173,169 | 138.56 | 0.28 0.20% |
| 03/12/19 | 138.52 | 139.70 | 137.86 | 3,954,654 | 138.28 | 0.57 0.41% |
| 03/11/19 | 136.03 | 137.73 | 135.84 | 3,939,486 | 137.71 | 2.62 1.94% |
| 03/08/19 | 134.21 | 135.24 | 133.58 | 3,773,700 | 135.09 | -0.27 -0.20% |
| 03/07/19 | 136.61 | 136.89 | 134.63 | 4,358,264 | 135.36 | -1.62 -1.18% |
| 03/06/19 | 138.12 | 138.39 | 136.72 | 2,768,250 | 136.98 | -0.90 -0.65% |
| 03/05/19 | 138.37 | 138.74 | 137.55 | 4,250,337 | 137.88 | -0.55 -0.40% |
| Download Data To Spreadsheet | ||||||
IBM Stock Predictions, Articles, and International Business Machines News
Re-imagining the Cloud Will Be the Secret Sauce for IBM Stock
An analyst’s pessimistic take sent some waves to the IBM stock price, but this is a name that can legitimately turn itself around.
IBM Stock Keeps Moving Sideways With No End in Sight
Revenue declines just aren't good enough to move IBM stock out of a long-held range.
5 Top Stock Trades for Thursday: DPZ, NFLX, IBM
Netflix, IBM, Abbott Labs, Domino's Pizza and the IBB ETF were our top stock trades to watch for Thursday, the last trading day this week.
IBM Needs to Show Us It Can Succeed Before It’s a Buy Again
IBM is still showing mediocrity in its earnings reports, but that doesn't mean you should count IBM stock out completely.
IBM Earnings: IBM Stock Slides as Q1 Revenue Falls 5%, Misses Guidance
IBM posted its quarterly earnings results after hours, posting an earnings beat but a revenue miss that sent IBM stock down more than 2%.
IBM Stock Won’t Rise as Fast as Investors Expect
IBM hopes to become a growth company again after buying Red Hat, but that transformation has yet to officially begin for IBM stock.
IBM Stock Is On Its Last Legs — Sell, Sell, Sell!
IBM stock was a great buy in late 2018, but with the stock up 25% in 2019, the bull thesis is losing traction.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
