IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2017156.60156.73153.89153.91153.915,624,400
Dec 12, 2017157.30157.85155.16156.74156.746,321,800
Dec 11, 2017155.46155.89154.57155.41155.414,102,700
Dec 08, 2017154.98155.03153.55154.81154.813,520,300
Dec 07, 2017153.59154.45153.26153.57153.573,771,100
Dec 06, 2017154.10156.22154.09154.10154.103,410,700
Dec 05, 2017156.45156.74154.68155.35155.355,068,000
Dec 04, 2017155.96156.80155.07156.46156.464,664,300
Dec 01, 2017154.40155.02152.91154.76154.765,567,900
Nov 30, 2017153.65154.41153.08153.97153.976,500,800
Nov 29, 2017152.81153.61152.17153.55153.555,098,700
Nov 28, 2017152.35152.93151.70152.47152.473,973,700
Nov 27, 2017152.06152.49151.62151.98151.983,374,000
Nov 24, 2017151.95152.20151.33151.84151.841,193,000
Nov 22, 2017152.00152.39151.33151.77151.773,213,600
Nov 21, 2017151.30152.45151.20151.95151.953,756,200
Nov 20, 2017150.64151.95149.90150.51150.515,676,500
Nov 17, 2017149.34150.15148.83148.97148.974,916,500
Nov 16, 2017147.73149.65147.50149.12149.125,446,500
Nov 15, 2017148.00148.71146.21147.10147.104,773,300
Nov 14, 2017147.95148.97147.49148.89148.893,758,000
Nov 13, 2017148.88149.00147.92148.40148.405,107,500
Nov 10, 2017150.65150.89149.14149.16149.164,307,300
Nov 09, 2017149.93151.80149.86150.30150.304,776,500
Nov 09, 20171.5 Dividend
Nov 08, 2017151.60151.79150.28151.57150.074,634,400
Nov 07, 2017151.37151.51150.50151.35149.853,701,100
Nov 06, 2017151.77151.82150.28150.84149.354,498,400
Nov 03, 2017153.42153.47151.49151.58150.084,431,800
Nov 02, 2017154.18154.49152.91153.35151.833,397,600
Nov 01, 2017154.10154.90153.83154.03152.513,240,200
Oct 31, 2017154.33154.93152.93154.06152.544,328,300
Oct 30, 2017153.76154.59152.71154.36152.834,210,400
Oct 27, 2017154.54154.63152.91153.68152.164,895,200
Oct 26, 2017154.31155.12153.54153.60152.084,300,500
Oct 25, 2017156.01156.37153.06153.50151.986,921,100
Oct 24, 2017159.65159.70155.17155.88154.348,194,700
Oct 23, 2017162.05162.51159.54159.55157.975,779,400
Oct 20, 2017161.07162.48159.77162.07160.477,868,800
Oct 19, 2017159.80160.96159.09160.90159.319,914,200
Oct 18, 2017157.12161.23156.95159.53157.9530,490,200
Oct 17, 2017146.63147.12146.18146.54145.096,372,400
Oct 16, 2017147.22147.67146.51146.83145.383,052,100
Oct 13, 2017147.48147.85146.94147.10145.642,506,600
Oct 12, 2017147.56147.89146.77147.03145.573,264,300
Oct 11, 2017148.40148.47147.28147.62146.163,702,200
Oct 10, 2017147.71148.95147.65148.50147.034,032,600
Oct 09, 2017146.50147.79146.35147.39145.932,682,600
Oct 06, 2017146.64146.85146.32146.48145.032,623,200
Oct 05, 2017146.68147.54146.48146.72145.272,686,500
Oct 04, 2017147.00147.02146.11146.48145.032,244,400
Oct 03, 2017146.69147.20146.34146.78145.332,302,700
Oct 02, 2017145.35146.87145.21146.66145.212,973,200
Sep 29, 2017145.45145.69144.92145.08143.642,654,700
Sep 28, 2017145.66145.86144.21145.66144.222,774,800
Sep 27, 2017146.68146.90145.03145.66144.223,502,700
Sep 26, 2017146.36147.42145.94146.56145.114,488,600
Sep 25, 2017145.12146.03144.91145.87144.435,213,100
Sep 22, 2017145.59145.59144.59145.13143.692,792,300
Sep 21, 2017145.65145.89145.10145.26143.822,555,600
Sep 20, 2017144.93145.88144.42145.88144.445,447,500
Sep 19, 2017144.79144.98144.22144.39142.963,464,400
Sep 18, 2017144.81145.48144.27144.55143.123,019,500
Sep 15, 2017144.82145.17144.08144.82143.397,397,200
Sep 14, 2017145.86146.38145.51145.54144.103,756,900
Sep 13, 2017145.35146.29145.34145.99144.554,101,000
Sep 12, 2017145.11146.37144.51145.76144.325,238,100
Sep 11, 2017143.54145.13143.01144.86143.434,613,400
Sep 08, 2017143.15143.15141.64142.45141.043,366,200
Sep 07, 2017144.10144.64142.41142.90141.494,188,200
Sep 06, 2017143.88144.47143.50143.82142.403,273,300
Sep 05, 2017143.50144.36142.70143.04141.623,097,500
Sep 01, 2017142.98144.50142.98144.08142.653,351,700
Aug 31, 2017143.02143.66142.63143.03141.613,656,400
Aug 30, 2017143.26143.28142.41142.56141.152,736,000
Aug 29, 2017142.10143.43141.90143.14141.723,009,500
Aug 28, 2017144.11144.56142.39142.51141.105,134,500
Aug 25, 2017143.30144.19143.25143.74142.322,872,900
Aug 24, 2017142.50143.68142.25142.94141.533,592,200
Aug 23, 2017140.70143.05140.68142.14140.734,048,300
Aug 22, 2017140.64141.15140.38141.01139.612,544,400
Aug 21, 2017139.59140.42139.13140.33138.943,190,700
Aug 18, 2017140.87141.15139.58139.70138.324,152,700
Aug 17, 2017142.52142.89140.70140.70139.314,422,100
Aug 16, 2017141.79142.91141.61142.50141.093,287,800
Aug 15, 2017142.55143.34140.58142.07140.664,681,500
Aug 14, 2017142.00142.76141.94142.32140.912,222,300
Aug 11, 2017142.45142.59141.52141.84140.443,004,000
Aug 10, 2017141.64142.42141.23141.84140.444,525,400
Aug 09, 2017141.75142.03141.19141.77140.372,925,800
Aug 08, 2017142.00142.76142.00142.11140.703,298,700
Aug 08, 20171.5 Dividend
Aug 07, 2017145.00145.09142.75143.47140.574,618,300
Aug 04, 2017145.00145.39144.40145.16142.222,549,400
Aug 03, 2017144.43145.34144.43144.94142.013,035,400
Aug 02, 2017145.12145.29144.22144.45141.533,540,900
Aug 01, 2017145.00145.67144.72145.30142.363,219,500
Jul 31, 2017144.38144.93144.17144.67141.744,355,700
Jul 28, 2017144.81145.04143.84144.29141.373,054,800
Jul 27, 2017145.00145.40143.64145.07142.136,430,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...