International Business Machines xStock Historical Data

IBMX Page 18
Download
Date Close Price change Market cap Trading volume
Nov 28, 9 PM $ 306.96
+0.00%
$ 306,962 $ 530
Nov 28, 8 PM $ 310.55
+0.00%
$ 310,554 $ 478
Nov 28, 3 PM $ 307.71
+0.18%
$ 307,710 $ 381
Nov 28, 1 PM $ 306.53
+3.49%
$ 306,533 $ 301
Nov 28, 12 PM $ 296.21
+0.00%
$ 296,207 $ 132
Nov 28, 10 AM $ 296.21
-4.89%
$ 296,207 $ 123
Nov 28, 8 AM $ 304.09
+0.00%
$ 304,088 $ 15
Nov 28, 7 AM $ 304.09
+0.00%
$ 304,088 $ 15
Nov 26, 7 PM $ 302.52
+0.00%
$ 302,522 $ 594
Nov 26, 3 PM $ 303.48
+0.00%
$ 303,480 $ 516
Nov 26, 12 PM $ 310.15
+0.00%
$ 310,154 $ 414
Nov 26, 10 AM $ 310.15
+1.39%
$ 305,914 $ 414
Nov 26, 9 AM $ 305.91
+0.00%
$ 305,914 $ 384
Nov 26, 7 AM $ 302.81
+0.00%
$ 302,811 $ 368
Nov 26, 12 AM $ 302.81
+0.00%
$ 302,811 $ 354
Nov 25, 5 PM $ 302.61
+0.00%
$ 302,612 $ 327
Nov 25, 10 AM $ 302.32
-0.84%
$ 302,323 $ 448
Nov 25, 9 AM $ 304.88
+0.00%
$ 304,877 $ 427
Nov 25, 6 AM $ 304.88
+0.00%
$ 304,877 $ 427
Nov 25, 5 AM $ 304.88
+0.00%
$ 304,877 $ 515
Nov 24, 8 PM $ 305.78
+0.00%
$ 305,785 $ 567
Nov 24, 6 PM $ 305.33
+0.88%
$ 305,326 $ 441
Nov 24, 5 PM $ 301
+0.00%
$ 300,996 $ 331
Nov 24, 3 PM $ 299.98
+0.00%
$ 299,978 $ 194
Nov 24, 2 PM $ 299.98
-0.11%
$ 299,978 $ 188
Nov 24, 1 PM $ 300.32
+0.00%
$ 300,317 $ 173
Nov 24, 12 PM $ 299.24
+0.00%
$ 299,240 $ 173
Nov 24, 11 AM $ 299.2
+0.00%
$ 299,200 $ 157
Nov 24, 10 AM $ 299.14
+0.00%
$ 299,140 $ 155
Nov 24, 9 AM $ 299.14
+0.00%
$ 299,140 $ 153
Nov 24, 7 AM $ 299.14
+0.00%
$ 299,140 $ 153
Nov 24, 6 AM $ 299.14
+0.00%
$ 299,140 $ 118
Nov 24, 5 AM $ 299.29
+0.58%
$ 299,290 $ 26
Nov 24, 4 AM $ 297.55
+0.00%
$ 297,554 $ 1
Nov 21, 4 PM $ 296.55
+0.00%
$ 296,546 $ 977
Nov 21, 11 AM $ 282.48
+0.00%
$ 282,478 $ 2,641
Nov 21, 10 AM $ 282.17
-5.72%
$ 282,169 $ 2,473
Nov 21, 9 AM $ 299.08
+2.40%
$ 299,080 $ 2,564
Nov 21, 7 AM $ 291
+0.00%
$ 290,999 $ 2,316
Nov 21, 6 AM $ 291.35
+0.00%
$ 291,348 $ 2,316
Nov 21, 5 AM $ 291.35
+0.00%
$ 291,348 $ 2,281
Nov 21, 2 AM $ 297.96
+0.00%
$ 297,963 $ 2,311
Nov 21, 1 AM $ 291.1
+0.00%
$ 291,098 $ 2,091
Nov 21, 12 AM $ 291.1
-2.07%
$ 291,098 $ 2,091
Nov 20, 11 PM $ 297.25
+0.00%
$ 297,254 $ 2,049
Nov 20, 10 PM $ 297.48
+0.00%
$ 297,484 $ 2,030
Nov 20, 9 PM $ 292.55
+0.14%
$ 292,545 $ 2,030
Nov 20, 8 PM $ 291.79
+0.00%
$ 291,787 $ 1,847
Nov 20, 4 PM $ 296.83
-0.95%
$ 296,825 $ 1,885
Nov 20, 3 PM $ 298.83
+0.25%
$ 298,831 $ 929