IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019134.68135.41133.94134.32134.322,619,100
May 16, 2019134.74136.11134.64135.88135.883,017,300
May 15, 2019132.59134.59132.37134.40134.402,551,000
May 14, 2019131.82134.32131.68133.31133.313,280,400
May 13, 2019133.28133.57130.96131.42131.424,958,000
May 10, 2019134.88135.75132.42135.32135.323,977,600
May 09, 2019134.89135.58133.03135.34135.344,192,700
May 09, 20191.62 Dividend
May 08, 2019137.77138.70137.13138.00136.383,818,900
May 07, 2019139.15139.51136.19137.64136.024,726,800
May 06, 2019138.30140.69137.90140.38138.732,793,300
May 03, 2019139.70141.00139.63140.25138.602,579,900
May 02, 2019140.50141.28139.41139.59137.953,541,400
May 01, 2019140.55141.81140.17140.56138.913,053,700
Apr 30, 2019139.11140.44138.68140.27138.624,638,800
Apr 29, 2019139.15139.63138.81139.05137.422,958,300
Apr 26, 2019139.34139.89138.81139.44137.802,319,800
Apr 25, 2019139.70139.75137.71138.63137.002,910,100
Apr 24, 2019140.60141.31139.78139.95138.312,774,900
Apr 23, 2019139.15140.92138.94140.44138.794,462,200
Apr 22, 2019139.42140.56138.48138.89137.264,494,000
Apr 18, 2019139.00140.49138.70140.33138.684,960,000
Apr 17, 2019137.37141.98136.26139.11137.4812,525,700
Apr 16, 2019144.40145.39144.02145.14143.446,301,700
Apr 15, 2019144.40144.46143.27143.90142.213,603,200
Apr 12, 2019144.26144.44143.70144.35142.662,898,900
Apr 11, 2019143.80144.11143.03143.78142.092,942,000
Apr 10, 2019142.20143.50141.98143.02141.342,678,000
Apr 09, 2019142.66142.95141.84142.11140.443,038,500
Apr 08, 2019143.02143.42142.87143.39141.712,118,200
Apr 05, 2019143.29143.50142.46143.28141.602,731,800
Apr 04, 2019143.62144.14142.54142.78141.102,771,100
Apr 03, 2019143.65144.22143.01143.63141.942,681,200
Apr 02, 2019143.35143.95142.60143.00141.322,404,800
Apr 01, 2019141.51143.41141.51143.30141.623,984,300
Mar 29, 2019140.50141.22140.15141.10139.443,101,400
Mar 28, 2019139.91140.44139.10139.92138.282,663,900
Mar 27, 2019140.41140.49138.40139.24137.613,098,200
Mar 26, 2019139.93141.02139.42140.22138.572,553,700
Mar 25, 2019139.06139.91138.35139.18137.552,839,800
Mar 22, 2019140.97141.44138.90139.45137.813,877,200
Mar 21, 2019139.10142.12138.88141.44139.783,605,400
Mar 20, 2019140.53140.70138.98139.60137.963,649,500
Mar 19, 2019140.96141.70140.00140.49138.843,482,300
Mar 18, 2019139.83140.37138.72140.21138.563,268,500
Mar 15, 2019139.37140.33139.23139.43137.797,153,700
Mar 14, 2019138.51138.94138.06138.79137.162,738,600
Mar 13, 2019138.05139.32137.85138.56136.933,173,200
Mar 12, 2019138.52139.70137.86138.28136.663,954,700
Mar 11, 2019136.03137.73135.84137.71136.093,939,300
Mar 08, 2019134.21135.24133.58135.09133.503,773,600
Mar 07, 2019136.61136.89134.63135.36133.774,358,300
Mar 06, 2019138.12138.39136.72136.98135.372,768,300
Mar 05, 2019138.37138.74137.56137.88136.264,250,300
Mar 04, 2019139.99140.08137.17138.43136.803,406,900
Mar 01, 2019139.31140.04138.64139.20137.573,030,000
Feb 28, 2019138.77139.06137.72138.13136.513,457,800
Feb 27, 2019139.25139.57138.40139.17137.542,530,900
Feb 26, 2019139.67140.49139.47139.72138.083,060,400
Feb 25, 2019140.00140.47139.32139.46137.823,194,200
Feb 22, 2019138.73139.38138.43139.25137.623,113,700
Feb 21, 2019137.82138.35137.35137.84136.222,937,300
Feb 20, 2019138.76139.24137.22138.00136.383,802,000
Feb 19, 2019137.81138.70137.36138.70137.073,385,700
Feb 15, 2019137.58138.19137.39138.03136.413,844,100
Feb 14, 2019137.17137.60136.21136.48134.882,789,400
Feb 13, 2019136.92137.92136.41137.52135.914,253,000
Feb 12, 2019135.15136.20134.86136.05134.453,317,200
Feb 11, 2019134.29135.15133.91133.99132.423,095,100
Feb 08, 2019132.34133.71132.19133.71132.143,249,800
Feb 07, 2019133.55134.47132.12133.19131.634,379,400
Feb 07, 20191.57 Dividend
Feb 06, 2019135.22136.65135.17136.32133.174,879,700
Feb 05, 2019135.28135.82134.92135.55132.425,398,900
Feb 04, 2019134.02135.20132.99135.19132.063,966,600
Feb 01, 2019134.97135.20133.35134.10131.003,806,000
Jan 31, 2019134.45134.72133.74134.42131.314,884,000
Jan 30, 2019134.00135.03133.25134.38131.274,500,900
Jan 29, 2019134.29135.41133.60134.33131.225,037,100
Jan 28, 2019133.10134.81132.58134.27131.175,357,700
Jan 25, 2019132.87134.44132.43133.97130.875,707,400
Jan 24, 2019132.63133.21131.43132.53129.476,322,900
Jan 23, 2019131.37135.00130.31132.89129.8222,063,700
Jan 22, 2019123.30123.80121.54122.52119.6910,052,400
Jan 18, 2019123.27124.72122.71123.82120.966,008,500
Jan 17, 2019120.56122.41120.55122.19119.365,029,900
Jan 16, 2019121.58122.00120.83121.62118.813,841,100
Jan 15, 2019120.96121.93120.82121.73118.923,507,500
Jan 14, 2019120.51120.65119.76120.39117.615,228,700
Jan 11, 2019121.58121.62120.20121.46118.653,722,400
Jan 10, 2019120.08121.86119.95121.79118.973,910,000
Jan 09, 2019120.91121.40119.87120.69117.903,633,700
Jan 08, 2019119.66120.57118.98119.83117.064,763,600
Jan 07, 2019117.50118.83116.67118.15115.423,751,200
Jan 04, 2019114.91117.49114.44117.32114.614,477,800
Jan 03, 2019114.53114.88112.69112.91110.304,220,300
Jan 02, 2019112.01115.98111.69115.21112.554,239,900
Dec 31, 2018113.33114.35112.42113.67111.044,982,800
Dec 28, 2018114.22114.80112.50113.03110.425,117,500
Dec 27, 2018109.99113.78109.47113.78111.156,045,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...