• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    International Business Machines Corporation (IBM)

    -NYSE
    172.22 Down 1.12(0.65%) May 22, 4:02PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Oct 1, 200191.72112.1091.34108.0783,20087.79
    Sep 4, 2001100.15103.1387.4991.7213,359,30074.51
    Aug 8, 20010.14 Dividend
    Aug 1, 2001105.35110.0998.8699.956,588,10081.20
    Jul 2, 2001113.50115.40101.56105.217,934,20085.36
    Jun 1, 2001112.50119.00111.10113.507,257,40092.08
    May 8, 20010.14 Dividend
    May 1, 2001115.85119.90110.96111.807,549,10090.71
    Apr 2, 200197.45118.0590.05115.1411,678,40093.30
    Mar 1, 200199.30108.4087.6596.1812,000,50077.94
    Feb 7, 20010.13 Dividend
    Feb 1, 2001112.40118.6499.1099.908,861,60080.95
    Jan 2, 200184.50116.7583.75112.009,870,30090.65
    Dec 1, 200094.44104.7580.0685.008,736,70068.80
    Nov 8, 20000.13 Dividend
    Nov 1, 200098.44104.3891.6393.506,717,30075.68
    Oct 2, 2000112.63119.6386.9498.5010,655,10079.63
    Sep 1, 2000133.06134.94110.25112.635,853,10091.04
    Aug 8, 20000.13 Dividend
    Aug 1, 2000112.00134.25110.25132.025,542,000106.72
    Jul 3, 2000108.75117.81100.00112.257,762,10090.64
    Jun 1, 2000107.56122.31105.50109.566,583,10088.47
    May 8, 20000.13 Dividend
    May 1, 2000112.50113.63102.00107.315,797,00086.65
    Apr 3, 2000120.00128.00101.25111.509,123,80089.93
    Mar 1, 2000102.00128.2599.50118.388,797,50095.47
    Feb 8, 20000.12 Dividend
    Feb 1, 2000112.38119.75100.94102.757,200,40082.87
    Jan 3, 2000112.44124.75109.63112.259,073,10090.44
    Dec 1, 1999102.56122.13102.25107.887,340,70086.91
    Nov 8, 19990.12 Dividend
    Nov 1, 199998.50109.8890.00103.0610,521,00083.03
    Oct 1, 1999121.00123.2589.0098.2515,065,50079.05
    Sep 1, 1999125.63137.69119.63121.007,378,00097.36
    Aug 6, 19990.12 Dividend
    Aug 2, 1999124.00129.63117.56124.566,112,500100.22
    Jul 1, 1999130.00139.19122.63125.696,526,800101.03
    Jun 1, 1999113.63132.00109.44129.256,333,300103.89
    May 27, 19992: 1 Stock Split
    May 6, 19990.12 Dividend
    May 3, 1999208.00246.00112.63116.0010,931,30093.24
    Apr 1, 1999177.31215.25163.00209.1913,162,00083.98
    Mar 1, 1999169.50185.94164.00177.2510,284,20071.16
    Feb 8, 19990.11 Dividend
    Feb 1, 1999184.50184.50161.75169.7511,467,10068.15
    Jan 4, 1999185.00199.25173.50183.2513,515,80073.47
    Dec 1, 1998163.50189.94162.25184.386,631,40073.92
    Nov 6, 19980.11 Dividend
    Nov 2, 1998148.44170.56145.75165.137,160,40066.20
    Oct 1, 1998125.06149.81116.81148.5011,642,50059.45
    Sep 1, 1998113.00136.19110.75128.509,505,30051.44
    Aug 6, 19980.11 Dividend
    Aug 3, 1998134.00134.88112.63112.639,632,20045.09
    Jul 1, 1998116.00138.13112.75132.508,488,30052.95
    Jun 1, 1998117.38120.00106.00114.817,836,40045.88
    May 6, 19980.11 Dividend
    May 1, 1998115.94129.31115.50117.507,871,70046.96
    Apr 1, 1998103.88120.00103.31115.888,718,20046.22
    Mar 2, 1998104.19106.6995.88103.887,560,30041.44
    Feb 6, 19980.10 Dividend
    Feb 2, 1998100.00105.8897.50104.447,802,20041.66
    Jan 2, 1998104.50108.3895.6398.7510,597,60039.31
    Dec 1, 1997110.00113.5096.38104.638,851,60041.65
    Nov 6, 19970.10 Dividend
    Nov 3, 199799.13109.9495.25109.507,917,60043.59
    Oct 1, 1997106.13107.2588.6398.5010,356,50039.14
    Sep 2, 1997101.38107.4496.13106.008,730,50042.12
    Aug 7, 19970.10 Dividend
    Aug 1, 1997105.50109.4499.69101.387,770,10040.28
    Jul 1, 199790.25108.4490.13105.759,786,80041.94
    Jun 2, 199787.7593.7581.7590.258,291,00035.79
    May 28, 19972: 1 Stock Split
    May 1, 1997160.50179.2584.5086.5013,661,30034.30
    Apr 1, 1997137.00161.13127.13160.5015,671,70031.83
    Mar 3, 1997143.75149.75130.00137.2514,708,70027.22
    Feb 6, 19970.0875 Dividend
    Feb 3, 1997157.38157.38137.13143.7516,944,80028.50
    Jan 2, 1997153.75170.13145.00156.8819,400,50031.03
    Dec 2, 1996159.63166.00147.25151.5013,207,10029.97
    Nov 6, 19960.0875 Dividend
    Nov 1, 1996128.88160.75127.13159.3814,674,50031.53
    Oct 1, 1996124.00135.38123.13129.0010,666,90025.45
    Sep 3, 1996113.25127.88112.56124.5011,036,10024.56
    Aug 7, 19960.0875 Dividend
    Aug 1, 1996108.00115.75107.25114.388,822,00022.57
    Jul 1, 199699.25108.8889.13107.5014,376,50021.14
    Jun 3, 1996106.38106.6396.1399.0012,086,00019.47
    May 8, 19960.0875 Dividend
    May 1, 1996107.75112.50103.63106.7510,658,40020.99
    Apr 30, 1996110.00110.25107.50107.7521,312,00021.12
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.