IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2018143.00143.82142.93143.36143.362,860,006
Aug 13, 2018144.15144.30142.53142.71142.712,858,500
Aug 10, 2018144.50145.07143.88144.48144.483,003,100
Aug 09, 2018145.53145.94144.73144.77144.773,093,500
Aug 09, 20181.57 Dividend
Aug 08, 2018147.33147.43146.24146.89145.323,581,100
Aug 07, 2018146.65147.64146.35147.01145.443,508,800
Aug 06, 2018146.95147.20145.57146.03144.473,913,700
Aug 03, 2018143.24147.92143.00147.70146.128,053,600
Aug 02, 2018142.86143.36142.33142.96141.433,841,400
Aug 01, 2018144.76145.19143.34143.50141.973,388,400
Jul 31, 2018145.74145.80144.16144.93143.385,474,200
Jul 30, 2018144.80146.24144.69145.49143.933,608,200
Jul 27, 2018146.89147.14144.66145.15143.603,749,300
Jul 26, 2018147.43149.27146.63146.71145.144,778,000
Jul 25, 2018146.01146.65145.50146.62145.053,630,900
Jul 24, 2018146.70147.04145.92146.38144.823,891,600
Jul 23, 2018146.35146.70145.01145.70144.143,897,900
Jul 20, 2018148.58148.86146.26146.35144.796,414,600
Jul 19, 2018147.85150.54147.25149.24147.6414,655,800
Jul 18, 2018143.51144.80142.74144.52142.986,935,300
Jul 17, 2018144.75145.00143.34143.49141.965,096,700
Jul 16, 2018145.67145.79144.21145.46143.913,468,800
Jul 13, 2018146.45146.98145.80145.90144.343,062,600
Jul 12, 2018145.85146.83145.74146.45144.883,119,500
Jul 11, 2018144.00146.19144.00144.94143.393,526,600
Jul 10, 2018144.51145.59144.26144.71143.163,777,000
Jul 09, 2018142.59144.72142.47144.39142.853,904,700
Jul 06, 2018141.53142.94141.17142.48140.962,849,000
Jul 05, 2018140.48141.43139.93141.43139.923,744,700
Jul 03, 2018140.65140.94139.37139.57138.081,963,200
Jul 02, 2018138.28140.22138.20139.86138.373,405,400
Jun 29, 2018140.32141.36139.61139.70138.213,710,100
Jun 28, 2018138.10140.54137.95140.04138.544,523,700
Jun 27, 2018139.11139.78137.45137.48136.014,101,800
Jun 26, 2018139.36139.85138.33139.08137.594,139,500
Jun 25, 2018140.40140.40138.28138.79137.318,937,100
Jun 22, 2018141.64141.81140.78141.28139.775,611,300
Jun 21, 2018142.59143.14140.83141.25139.743,887,700
Jun 20, 2018144.22144.52142.41142.63141.113,329,900
Jun 19, 2018143.12144.22142.95143.90142.363,487,000
Jun 18, 2018144.18144.52143.14144.48142.944,286,400
Jun 15, 2018144.90145.47143.70145.39143.849,116,000
Jun 14, 2018146.65146.98145.09145.20143.653,326,300
Jun 13, 2018146.79147.47146.20146.35144.792,968,200
Jun 12, 2018147.10147.52146.62146.87145.302,640,500
Jun 11, 2018146.62147.41146.14146.58145.013,260,000
Jun 08, 2018145.00146.43144.37146.14144.585,210,500
Jun 07, 2018145.00146.70144.93145.36143.814,316,500
Jun 06, 2018144.34144.72143.54144.71143.163,220,100
Jun 05, 2018143.05144.08143.04143.70142.162,836,000
Jun 04, 2018142.30143.17142.18143.04141.512,920,200
Jun 01, 2018142.43142.84141.62141.95140.433,835,800
May 31, 2018142.81142.81141.05141.31139.806,830,300
May 30, 2018141.90143.10141.82142.62141.105,118,500
May 29, 2018142.53142.89140.21141.22139.714,518,700
May 25, 2018143.90144.57143.46143.64142.104,914,300
May 24, 2018144.39144.48142.95144.07142.533,390,100
May 23, 2018144.35144.70143.48144.67143.123,382,000
May 22, 2018145.52146.20145.00145.09143.542,284,000
May 21, 2018144.95146.04144.68145.49143.932,894,700
May 18, 2018144.47144.94143.99144.08142.542,682,200
May 17, 2018144.50145.19143.77144.50142.963,147,700
May 16, 2018143.70145.03143.27144.63143.083,168,700
May 15, 2018143.50143.99142.92143.74142.204,089,400
May 14, 2018144.47145.12144.14144.30142.763,216,100
May 11, 2018144.11144.85143.58144.14142.603,073,200
May 10, 2018143.15144.33143.01144.24142.703,726,600
May 09, 2018141.90143.02141.28142.61141.094,196,000
May 09, 20181.57 Dividend
May 08, 2018143.00143.51142.06143.00139.925,369,100
May 07, 2018144.00144.32142.64143.22140.133,657,000
May 04, 2018141.10144.35140.28143.91140.814,402,200
May 03, 2018142.13142.23139.90141.99138.935,018,600
May 02, 2018144.46144.82142.07142.45139.385,194,900
May 01, 2018144.65145.02143.47145.00141.884,433,400
Apr 30, 2018146.86147.38144.96144.96141.844,415,500
Apr 27, 2018146.84147.25145.66146.48143.323,205,500
Apr 26, 2018146.60147.36146.20146.72143.564,265,800
Apr 25, 2018145.79146.40144.11145.94142.797,326,400
Apr 24, 2018146.51147.30144.53145.56142.424,916,500
Apr 23, 2018145.03145.96144.33145.86142.725,315,600
Apr 20, 2018147.90147.97144.51144.90141.788,265,600
Apr 19, 2018149.19149.21146.62147.70144.528,086,100
Apr 18, 2018152.14152.63148.26148.79145.5820,381,700
Apr 17, 2018158.82162.00158.51160.91157.4410,207,500
Apr 16, 2018157.99159.14157.67157.89154.494,186,800
Apr 13, 2018158.67159.22155.91156.71153.334,057,100
Apr 12, 2018156.75158.98156.67158.07154.665,639,400
Apr 11, 2018154.37155.78153.88155.36152.013,306,500
Apr 10, 2018155.03156.60154.75155.39152.043,806,400
Apr 09, 2018151.80154.66151.74152.69149.404,413,200
Apr 06, 2018153.46153.95149.54150.57147.333,672,900
Apr 05, 2018154.44154.92153.34154.03150.713,185,400
Apr 04, 2018147.89154.47147.45154.12150.804,805,300
Apr 03, 2018150.80151.00148.30149.85146.624,135,700
Apr 02, 2018153.34153.38148.43150.07146.845,150,400
Mar 29, 2018153.07153.89151.08153.43150.123,420,000
Mar 28, 2018152.07153.86151.89152.52149.233,664,800
Mar 27, 2018153.95154.87151.16151.91148.643,883,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...