Powered by
International Business Machines (IBM)
-
IBM Stock Chart
-
Historical IBM Prices
| Historical Data for IBM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 03/04/19 | 139.99 | 140.08 | 137.17 | 3,406,952 | 138.43 | -0.77 -0.55% |
| 03/01/19 | 139.31 | 140.04 | 138.64 | 3,030,000 | 139.20 | 1.07 0.77% |
| 02/28/19 | 138.77 | 139.05 | 137.72 | 3,457,756 | 138.13 | -1.04 -0.75% |
| 02/27/19 | 139.25 | 139.57 | 138.40 | 2,530,868 | 139.17 | -0.55 -0.39% |
| 02/26/19 | 139.67 | 140.49 | 139.47 | 3,059,645 | 139.72 | 0.26 0.19% |
| 02/25/19 | 140.00 | 140.47 | 139.32 | 3,193,981 | 139.46 | 0.21 0.15% |
| 02/22/19 | 138.73 | 139.38 | 138.43 | 3,113,600 | 139.25 | 1.41 1.02% |
| 02/21/19 | 137.82 | 138.35 | 137.35 | 2,937,275 | 137.84 | -0.16 -0.12% |
| 02/20/19 | 138.76 | 139.24 | 137.22 | 3,801,794 | 138.00 | -0.70 -0.50% |
| 02/19/19 | 137.81 | 138.70 | 137.36 | 3,384,705 | 138.70 | 0.67 0.49% |
| 02/15/19 | 137.58 | 138.18 | 137.38 | 3,844,000 | 138.03 | 1.55 1.14% |
| 02/14/19 | 137.17 | 137.60 | 136.21 | 2,789,404 | 136.48 | -1.04 -0.76% |
| 02/13/19 | 136.92 | 137.92 | 136.41 | 4,252,517 | 137.52 | 1.47 1.08% |
| 02/12/19 | 135.15 | 136.20 | 134.86 | 3,313,626 | 136.05 | 2.06 1.54% |
| 02/11/19 | 134.29 | 135.15 | 133.91 | 3,095,054 | 133.99 | 0.28 0.21% |
| 02/08/19 | 132.34 | 133.71 | 132.19 | 3,250,000 | 133.71 | 0.52 0.39% |
| 02/07/19 | 133.55 | 134.47 | 132.12 | 4,378,106 | 133.19 | -3.13 -2.30% |
| 02/06/19 | 135.22 | 136.65 | 135.17 | 4,876,834 | 136.32 | 0.77 0.57% |
| 02/05/19 | 135.28 | 135.82 | 134.92 | 5,397,068 | 135.55 | 0.36 0.27% |
| 02/04/19 | 134.02 | 135.20 | 132.99 | 3,954,791 | 135.19 | 1.09 0.81% |
| 02/01/19 | 134.97 | 135.20 | 133.35 | 3,806,000 | 134.10 | -0.32 -0.24% |
| 01/31/19 | 134.45 | 134.72 | 133.74 | 4,881,934 | 134.42 | 0.04 0.03% |
| 01/30/19 | 134.00 | 135.03 | 133.25 | 4,499,370 | 134.38 | 0.05 0.04% |
| 01/29/19 | 134.29 | 135.41 | 133.60 | 5,034,938 | 134.33 | 0.06 0.04% |
| 01/28/19 | 133.10 | 134.80 | 132.58 | 5,357,169 | 134.27 | 0.30 0.22% |
| 01/25/19 | 132.87 | 134.44 | 132.43 | 5,708,400 | 133.97 | 1.44 1.09% |
| 01/24/19 | 132.63 | 133.21 | 131.43 | 6,319,939 | 132.53 | -0.36 -0.27% |
| 01/23/19 | 131.37 | 135.00 | 130.31 | 22,057,521 | 132.89 | 10.37 8.46% |
| 01/22/19 | 123.30 | 123.80 | 121.54 | 9,963,887 | 122.52 | -1.30 -1.05% |
| 01/18/19 | 123.27 | 124.72 | 122.71 | 6,008,500 | 123.82 | 1.63 1.33% |
| 01/17/19 | 120.56 | 122.41 | 120.55 | 5,019,597 | 122.19 | 0.57 0.47% |
| 01/16/19 | 121.58 | 122.00 | 120.83 | 3,812,229 | 121.62 | -0.11 -0.09% |
| 01/15/19 | 120.96 | 121.93 | 120.82 | 3,507,505 | 121.73 | 1.34 1.11% |
| 01/14/19 | 120.51 | 120.65 | 119.76 | 5,228,709 | 120.39 | -1.07 -0.88% |
| 01/11/19 | 121.58 | 121.61 | 120.20 | 3,722,300 | 121.46 | -0.33 -0.27% |
| 01/10/19 | 120.08 | 121.86 | 119.95 | 3,838,201 | 121.79 | 1.10 0.91% |
| 01/09/19 | 120.91 | 121.40 | 119.87 | 3,619,410 | 120.69 | 0.86 0.72% |
| 01/08/19 | 119.66 | 120.57 | 118.98 | 4,716,293 | 119.83 | 1.68 1.42% |
| 01/07/19 | 117.50 | 118.83 | 116.67 | 3,734,385 | 118.15 | 0.83 0.71% |
| 01/04/19 | 114.91 | 117.49 | 114.44 | 4,477,700 | 117.32 | 4.41 3.91% |
| 01/03/19 | 114.53 | 114.88 | 112.69 | 4,220,315 | 112.91 | -2.30 -2.00% |
| Download Data To Spreadsheet | ||||||
International Business Machines Stock Analysis
Rating: Sell
Total Grade: D
Analysis Breakdown
| IBM Stock Grade: | D |
| Fundamental Grade: | C |
| Quantitative Grade: | D |
| IBM Earnings | |
| Earnings Growth: | C |
| Earnings Momentum: | F |
| Earnings Surprises: | C |
| Analyst Earnings Revisions: | C |
| IBM Financial Information | |
| Sales Growth: | D |
| Operating Margin Growth: | C |
| Cash Flow: | C |
| Return on Equity: | A |
International Business Machines Stock: Weekly View
| This Week: | D |
|---|---|
| Last Week: | D |
| Two Weeks Ago: | D |
IBM Stock predictions, Articles, and International Business Machines News
- From InvestorPlace
- From the Web
-
5 Cloud Stocks to Help Your Portfolio Fly - March 19, 2019
The companies that built and run, or run on, cloud data centers have become dominant, but there is still plenty of money to be made in these cloud stocks. Continue…
-
5 Artificial Intelligence Stocks to Consider - March 18, 2019
AI is having a transformative effect that will last a long time. With that in mind, here are five artificial intelligence stocks to buy. Continue…
-
7 Single-Digit P/E Stocks With Massive Upside - March 15, 2019
These seven single-digit P/E stocks -- unlike other cheap stocks -- actually have an opportunity to rally big on improving fundamentals. Continue…
-
7 Best Quantum Computing Stocks Trading Today - March 15, 2019
Quantum computing is going to be huge in the next few years, but there are few pure plays right now. These quantum computing stocks will give investors exposure to the soon-to-explode trend. Continue…
-
Can You Trust in IBM’s Nearly 5% Dividend? - March 15, 2019
If the Red Hat purchase doesn't pay off -- and quickly -- IBM stock may be forced to cut its dividend in coming years. Continue…
-
7 Dividend Stocks With Big Yields - March 13, 2019
Stocks are roaring higher, but there are mixed signals everywhere about what's coming next, and that means it may be time to buy dividend stocks for stability. Continue…
-
Should You Buy Microsoft Stock in March? - March 12, 2019
Microsoft stock is not cheap, but MSFT has several tailwinds that bode well for long-term growth. Here's what investors need to know. Continue…
-
7 Dark Horse Stocks That Deserve Your Attention in 2019 - March 11, 2019
Often, the stock market's biggest winners come out of nowhere. That's why you should pay attention to these 7 dark horse stocks. Continue…
-
10 Blue-Chip Stocks to Lead the Market - February 25, 2019
Despite positive news in the U.S.-China trade war boosting speculative trading, you can’t go wrong with steady blue-chip stocks. Continue…
-
Nvidia Reaction Speaks Volumes — Here’s How To Trade It - February 15, 2019
The bottom line is that NVDA is a great American company working its way back into investors' good favor. Own Nvidia stock for the long term. Continue…
