International Business Machines xStock Historical Data

IBMX Page 3
Download
Date Close Price change Market cap Trading volume
May 29, 1 PM $ 283.97
+2.79%
$ 283,974 $ 6,722
May 29, 11 AM $ 276.67
-2.15%
$ 276,666 $ 6,542
May 29, 10 AM $ 279.13
+0.00%
$ 279,128 $ 5,047
May 29, 9 AM $ 279.15
+0.00%
$ 279,148 $ 4,941
May 29, 8 AM $ 276.95
+0.00%
$ 276,951 $ 4,910
May 29, 7 AM $ 276.95
+0.00%
$ 276,951 $ 4,799
May 29, 6 AM $ 276.95
+0.00%
$ 276,951 $ 4,937
May 29, 5 AM $ 276.95
+0.00%
$ 276,951 $ 4,937
May 29, 4 AM $ 277.93
+0.21%
$ 277,926 $ 4,942
May 29, 3 AM $ 277.18
-0.18%
$ 277,178 $ 4,756
May 29, 2 AM $ 273.58
+0.00%
$ 273,583 $ 4,161
May 29, 1 AM $ 268.74
+0.00%
$ 268,737 $ 4,711
May 28, 11 PM $ 266.18
+0.00%
$ 266,177 $ 4,255
May 28, 8 PM $ 267.67
+0.00%
$ 267,674 $ 4,263
May 28, 3 PM $ 263.93
-0.50%
$ 263,931 $ 3,357
May 28, 2 PM $ 267.65
+1.49%
$ 267,654 $ 3,267
May 28, 12 PM $ 258.74
+0.00%
$ 258,741 $ 5,601
May 28, 11 AM $ 255.24
+0.00%
$ 255,244 $ 5,601
May 28, 10 AM $ 255.24
+0.00%
$ 255,244 $ 4,749
May 28, 9 AM $ 255.24
+0.00%
$ 255,244 $ 4,749
May 28, 8 AM $ 255.24
+0.00%
$ 255,244 $ 4,797
May 28, 7 AM $ 255.38
-0.23%
$ 255,382 $ 4,797
May 27, 8 PM $ 257.31
+0.00%
$ 257,313 $ 4,127
May 27, 7 PM $ 257.44
+0.16%
$ 257,441 $ 4,070
May 27, 2 PM $ 257.48
+1.40%
$ 257,480 $ 4,867
May 27, 1 PM $ 253.91
+3.01%
$ 253,915 $ 2,096
May 27, 12 PM $ 250.23
+0.00%
$ 250,231 $ 2,221
May 27, 8 AM $ 250.87
+0.00%
$ 250,871 $ 2,181
May 27, 4 AM $ 249.9
+0.00%
$ 249,896 $ 2,294
May 27, 2 AM $ 249.9
+0.00%
$ 249,896 $ 2,171
May 27, 1 AM $ 249.9
+0.00%
$ 249,896 $ 2,171
May 26, 7 PM $ 250.73
+0.00%
$ 250,734 $ 2,121
May 26, 6 PM $ 249.68
-0.22%
$ 249,680 $ 2,071
May 26, 4 PM $ 249.4
+0.01%
$ 249,404 $ 1,505
May 26, 3 PM $ 247.56
-0.12%
$ 247,562 $ 1,340
May 26, 2 PM $ 247.19
+1.12%
$ 247,188 $ 1,267
May 26, 1 PM $ 248.72
-1.91%
$ 248,724 $ 726
May 26, 10 AM $ 255.7
-0.71%
$ 255,697 $ 234
May 26, 8 AM $ 257.53
+0.00%
$ 257,529 $ 230
May 26, 1 AM $ 279
+0.00%
$ 279,000 $ 10
May 22, 4 PM $ 257.87
+0.00%
$ 257,874 $ 27,610
May 22, 3 PM $ 257
-0.41%
$ 256,997 $ 28,613
May 22, 2 PM $ 258.19
-1.57%
$ 258,189 $ 28,287
May 22, 1 PM $ 261.66
+0.20%
$ 261,656 $ 8,952
May 22, 12 PM $ 259.44
-0.25%
$ 259,440 $ 8,828
May 22, 11 AM $ 259.72
+0.00%
$ 259,716 $ 8,193
May 22, 10 AM $ 259.72
+0.18%
$ 259,716 $ 8,171
May 22, 9 AM $ 257.65
-1.75%
$ 257,647 $ 7,808
May 22, 8 AM $ 262.54
+0.00%
$ 262,542 $ 7,565
May 22, 7 AM $ 262.54
+0.03%
$ 262,542 $ 7,422