IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019134.75135.50134.01134.21134.212,372,615
Dec 12, 2019133.70135.66133.66135.32135.324,824,100
Dec 11, 2019134.11134.51133.67133.76133.763,953,300
Dec 10, 2019133.92134.84133.56133.91133.913,480,400
Dec 09, 2019133.35134.59133.26133.92133.922,968,500
Dec 06, 2019132.75133.89132.70133.22133.223,437,500
Dec 05, 2019132.99133.24131.63131.91131.913,595,400
Dec 04, 2019132.86133.68131.96131.99131.993,530,000
Dec 03, 2019132.00132.44130.69132.12132.123,642,500
Dec 02, 2019134.45134.50132.48132.91132.913,067,100
Nov 29, 2019133.60134.52133.03134.45134.451,825,300
Nov 27, 2019135.35135.71133.62133.77133.773,280,900
Nov 26, 2019136.15136.15134.77135.09135.093,793,200
Nov 25, 2019134.47136.00134.35135.97135.972,590,100
Nov 22, 2019134.19134.65133.59134.34134.343,297,500
Nov 21, 2019133.40134.17132.98133.84133.843,345,300
Nov 20, 2019134.06134.46132.75133.20133.204,138,200
Nov 19, 2019134.88135.38134.46134.52134.522,995,000
Nov 18, 2019134.30134.48133.23134.31134.313,210,400
Nov 15, 2019134.39135.12134.03134.40134.403,262,500
Nov 14, 2019134.13134.33133.33134.00134.004,231,300
Nov 13, 2019135.39135.58133.85134.48134.482,918,400
Nov 12, 2019135.87136.66135.02135.59135.593,046,500
Nov 11, 2019137.20137.20135.00135.47135.472,568,000
Nov 08, 2019137.58137.61136.16137.61137.612,278,400
Nov 07, 2019137.87139.14137.58137.69137.694,073,800
Nov 07, 20191.62 Dividend
Nov 06, 2019138.00138.78137.55138.78137.164,477,300
Nov 05, 2019137.80138.76137.63137.89136.283,015,000
Nov 04, 2019136.24137.74136.23137.67136.063,335,400
Nov 01, 2019134.50135.56134.09135.53133.953,089,800
Oct 31, 2019135.11135.25133.23133.73132.173,412,100
Oct 30, 2019133.83135.28133.20135.25133.672,252,700
Oct 29, 2019135.42135.57133.44133.82132.264,160,700
Oct 28, 2019136.00136.63135.45135.97134.383,225,700
Oct 25, 2019134.12135.93134.10135.44133.862,579,100
Oct 24, 2019134.83135.07133.30134.07132.502,598,500
Oct 23, 2019133.52134.57132.70134.38132.813,610,900
Oct 22, 2019132.55134.05131.61133.96132.404,161,600
Oct 21, 2019132.61133.10130.90132.58131.036,306,100
Oct 18, 2019134.22134.49132.25134.09132.527,177,500
Oct 17, 2019135.00136.00132.91134.26132.6915,759,800
Oct 16, 2019142.49142.95141.39142.11140.455,332,600
Oct 15, 2019142.54143.72141.81143.00141.333,025,500
Oct 14, 2019142.31142.43141.32142.04140.382,309,500
Oct 11, 2019142.77144.50142.61142.76141.092,996,800
Oct 10, 2019139.77141.78139.56141.13139.482,593,700
Oct 09, 2019139.77140.33138.79139.67138.042,620,800
Oct 08, 2019140.24140.47138.25138.38136.763,225,400
Oct 07, 2019142.26142.70141.22141.28139.632,426,500
Oct 04, 2019142.06143.06141.03142.99141.322,413,600
Oct 03, 2019141.62142.07139.18142.02140.362,928,800
Oct 02, 2019142.19142.27140.57141.69140.043,340,800
Oct 01, 2019145.59147.35143.54143.66141.982,960,800
Sep 30, 2019143.73146.57143.73145.42143.723,988,400
Sep 27, 2019144.41145.09142.38143.24141.572,356,800
Sep 26, 2019143.17143.88141.41143.55141.872,309,800
Sep 25, 2019141.74143.63140.86143.16141.492,526,700
Sep 24, 2019142.50142.89141.07141.68140.033,231,600
Sep 23, 2019141.19142.22140.56142.07140.411,817,900
Sep 20, 2019143.25143.83141.82141.88140.225,193,400
Sep 19, 2019142.46145.03142.45142.97141.303,089,900
Sep 18, 2019142.05142.30140.51142.22140.561,983,600
Sep 17, 2019142.48142.48140.66142.20140.542,933,200
Sep 16, 2019142.56143.64142.27142.48140.821,928,500
Sep 13, 2019144.32144.65143.26143.67141.992,206,600
Sep 12, 2019144.03144.04141.88143.62141.942,505,400
Sep 11, 2019144.85145.12142.71143.60141.923,869,700
Sep 10, 2019143.00145.46142.96145.05143.364,979,700
Sep 09, 2019140.59143.02140.46142.60140.944,226,600
Sep 06, 2019141.52141.53140.46140.57138.932,576,800
Sep 05, 2019138.30141.70138.05140.97139.325,011,600
Sep 04, 2019135.71136.43135.15136.32134.732,247,900
Sep 03, 2019134.85134.90133.33134.10132.532,827,900
Aug 30, 2019135.58136.07134.36135.53133.952,960,600
Aug 29, 2019134.18135.69134.04134.88133.312,971,800
Aug 28, 2019130.44132.89130.04132.76131.212,713,600
Aug 27, 2019131.20131.70130.31131.17129.644,728,000
Aug 26, 2019131.05131.30129.16129.99128.472,833,900
Aug 23, 2019133.63134.26128.83129.57128.064,818,400
Aug 22, 2019134.69135.68133.81134.32132.752,694,900
Aug 21, 2019134.96135.94133.80134.25132.682,805,700
Aug 20, 2019135.24135.28132.81133.00131.453,018,600
Aug 19, 2019134.88136.33134.88135.04133.463,165,100
Aug 16, 2019133.04134.59132.95133.76132.203,012,000
Aug 15, 2019131.22132.37130.25131.92130.383,738,900
Aug 14, 2019133.91134.16130.98131.25129.725,114,200
Aug 13, 2019133.80136.57132.81135.79134.204,522,100
Aug 12, 2019135.66135.87133.18134.12132.553,895,600
Aug 09, 2019139.27139.31135.35136.13134.545,244,600
Aug 08, 2019138.45140.42137.76140.10138.465,261,100
Aug 08, 20191.62 Dividend
Aug 07, 2019138.74139.58136.41139.11135.895,931,900
Aug 06, 2019142.03142.47139.31140.73137.475,070,700
Aug 05, 2019144.98145.10139.15140.76137.507,114,900
Aug 02, 2019149.03152.95145.59147.25143.848,101,700
Aug 01, 2019148.90152.82148.50150.32146.846,344,000
Jul 31, 2019149.70150.18146.39148.24144.803,722,900
Jul 30, 2019150.00150.40149.22149.77146.302,632,700
Jul 29, 2019151.11151.48150.32150.88147.382,075,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...