IBM

International Business Machines

$132.28 0.11 (0.08%)
17:43 EDT IBM Stock Quote Delayed 15 Minutes
Dividend & Yield:       6.21 (4.69%)
P/E:       21.69
Market Cap:       121.43B
EPS:       6.1
Volume:       2.56M
Day's Range:       131.59 - 134.24
52wk Range:       105.94 - 154.36
Previous Close:       132.28
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

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!