International Business Machines xStock Historical Data

IBMX Page 17
Download
Date Close Price change Market cap Trading volume
Dec 5, 9 AM $ 308.61
+0.00%
$ 308,608 $ 1,121
Dec 5, 8 AM $ 308.67
+0.30%
$ 308,668 $ 1,177
Dec 5, 7 AM $ 309.36
-0.24%
$ 309,356 $ 1,030
Dec 5, 6 AM $ 310.1
+0.02%
$ 310,105 $ 974
Dec 5, 4 AM $ 310.03
+0.00%
$ 310,035 $ 779
Dec 5, 3 AM $ 310.03
+0.00%
$ 310,035 $ 779
Dec 5, 2 AM $ 309.09
+0.00%
$ 309,087 $ 779
Dec 5, 1 AM $ 308.11
+0.00%
$ 308,109 $ 722
Dec 5, 12 AM $ 308.11
+0.00%
$ 308,109 $ 704
Dec 4, 8 PM $ 308.86
+0.00%
$ 308,857 $ 704
Dec 4, 5 PM $ 309.31
+0.00%
$ 309,306 $ 585
Dec 4, 4 PM $ 309.31
+0.00%
$ 309,306 $ 585
Dec 4, 3 PM $ 303.93
+0.00%
$ 303,929 $ 554
Dec 4, 2 PM $ 302.8
+0.00%
$ 302,801 $ 554
Dec 4, 10 AM $ 308.76
+1.06%
$ 308,758 $ 635
Dec 4, 9 AM $ 297.15
-2.00%
$ 297,154 $ 533
Dec 4, 8 AM $ 303.23
+0.00%
$ 303,230 $ 228
Dec 4, 12 AM $ 303.23
+0.00%
$ 303,230 $ 250
Dec 3, 8 PM $ 303.23
+0.00%
$ 303,230 $ 362
Dec 3, 7 PM $ 302.87
+0.00%
$ 302,871 $ 362
Dec 3, 3 PM $ 302.87
-0.82%
$ 302,871 $ 441
Dec 3, 2 PM $ 305.37
+0.75%
$ 305,366 $ 383
Dec 3, 5 AM $ 303.09
+2.05%
$ 303,091 $ 285
Dec 3, 4 AM $ 297
+0.00%
$ 297,005 $ 272
Dec 3, 3 AM $ 297
+0.00%
$ 297,005 $ 272
Dec 2, 10 PM $ 297
+0.00%
$ 297,005 $ 289
Dec 2, 6 PM $ 304.19
+0.63%
$ 304,188 $ 189
Dec 2, 4 PM $ 302.28
-1.74%
$ 302,283 $ 128
Dec 2, 3 PM $ 307.62
+0.00%
$ 307,620 $ 216
Dec 2, 2 PM $ 307.04
+0.41%
$ 307,042 $ 216
Dec 2, 1 PM $ 305.78
+0.00%
$ 305,785 $ 291
Dec 2, 10 AM $ 305.78
+0.00%
$ 305,785 $ 1,500
Dec 2, 9 AM $ 305.78
+0.00%
$ 305,785 $ 1,500
Dec 2, 8 AM $ 305.78
+0.00%
$ 305,785 $ 1,593
Dec 2, 6 AM $ 305.99
+0.00%
$ 305,994 $ 1,637
Dec 2, 1 AM $ 307
+0.00%
$ 307,002 $ 14,221
Dec 2, 12 AM $ 307
+0.00%
$ 307,002 $ 14,221
Dec 1, 8 PM $ 304.95
+0.00%
$ 304,946 $ 14,108
Dec 1, 4 PM $ 304.6
+0.00%
$ 304,597 $ 14,049
Dec 1, 2 PM $ 307.58
-0.27%
$ 307,580 $ 14,130
Dec 1, 1 PM $ 307.29
+0.05%
$ 307,291 $ 14,029
Dec 1, 12 PM $ 307.15
+0.00%
$ 307,151 $ 12,773
Dec 1, 10 AM $ 308.35
+0.00%
$ 308,349 $ 12,806
Dec 1, 9 AM $ 306.11
+0.00%
$ 306,114 $ 12,789
Dec 1, 8 AM $ 307.06
-2.18%
$ 307,062 $ 12,680
Dec 1, 7 AM $ 305.38
+0.00%
$ 305,375 $ 12,941
Dec 1, 6 AM $ 305.05
+1.36%
$ 305,046 $ 12,562
Dec 1, 5 AM $ 300.86
+0.00%
$ 300,856 $ 12,360
Nov 28, 9 PM $ 306.96
+0.00%
$ 306,962 $ 530
Nov 28, 8 PM $ 310.55
+0.00%
$ 310,554 $ 478