IBM - International Business Machines Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 14, 2018 | 119.50 | 121.11 | 119.44 | 119.90 | 119.90 | 4,552,800 |
| Dec 13, 2018 | 121.26 | 121.79 | 120.17 | 120.73 | 120.73 | 3,993,600 |
| Dec 12, 2018 | 122.51 | 122.88 | 121.00 | 121.16 | 121.16 | 3,560,500 |
| Dec 11, 2018 | 123.25 | 123.81 | 120.00 | 120.89 | 120.89 | 5,043,100 |
| Dec 10, 2018 | 119.74 | 121.68 | 118.52 | 121.13 | 121.13 | 6,549,500 |
| Dec 07, 2018 | 123.90 | 124.05 | 118.87 | 119.34 | 119.34 | 7,019,600 |
| Dec 06, 2018 | 119.72 | 123.91 | 119.30 | 123.91 | 123.91 | 6,938,000 |
| Dec 04, 2018 | 124.49 | 124.92 | 121.33 | 121.60 | 121.60 | 6,000,700 |
| Dec 03, 2018 | 125.67 | 126.59 | 124.36 | 125.31 | 125.31 | 5,846,400 |
| Nov 30, 2018 | 121.66 | 124.69 | 121.48 | 124.27 | 124.27 | 7,251,600 |
| Nov 29, 2018 | 122.44 | 123.12 | 121.40 | 121.48 | 121.48 | 5,200,100 |
| Nov 28, 2018 | 121.01 | 123.09 | 120.22 | 123.00 | 123.00 | 5,104,500 |
| Nov 27, 2018 | 118.38 | 120.04 | 118.37 | 120.03 | 120.03 | 4,903,800 |
| Nov 26, 2018 | 118.37 | 120.25 | 118.06 | 119.56 | 119.56 | 4,983,800 |
| Nov 23, 2018 | 118.09 | 118.34 | 116.91 | 117.19 | 117.19 | 2,334,700 |
| Nov 21, 2018 | 117.61 | 119.51 | 117.39 | 118.57 | 118.57 | 5,335,800 |
| Nov 20, 2018 | 118.49 | 119.49 | 116.70 | 117.20 | 117.20 | 6,233,800 |
| Nov 19, 2018 | 121.63 | 122.18 | 119.77 | 120.31 | 120.31 | 4,131,200 |
| Nov 16, 2018 | 120.89 | 121.85 | 120.54 | 121.57 | 121.57 | 4,076,300 |
| Nov 15, 2018 | 119.66 | 121.44 | 119.51 | 121.44 | 121.44 | 5,207,900 |
| Nov 14, 2018 | 121.11 | 121.93 | 119.77 | 120.20 | 120.20 | 4,762,300 |
| Nov 13, 2018 | 121.19 | 122.25 | 119.90 | 120.84 | 120.84 | 4,084,400 |
| Nov 12, 2018 | 123.50 | 123.57 | 120.65 | 120.90 | 120.90 | 5,379,100 |
| Nov 09, 2018 | 123.61 | 124.57 | 121.96 | 123.54 | 123.54 | 6,961,800 |
| Nov 08, 2018 | 122.66 | 124.40 | 122.63 | 123.38 | 123.38 | 10,396,400 |
| Nov 08, 2018 | 1.57 Dividend | |||||
| Nov 07, 2018 | 123.79 | 125.06 | 122.33 | 124.84 | 123.27 | 12,382,700 |
| Nov 06, 2018 | 120.70 | 123.81 | 120.31 | 123.12 | 121.57 | 9,597,400 |
| Nov 05, 2018 | 116.10 | 120.77 | 116.00 | 120.06 | 118.55 | 9,144,600 |
| Nov 02, 2018 | 117.51 | 117.75 | 114.54 | 115.67 | 114.22 | 10,592,700 |
| Nov 01, 2018 | 115.50 | 117.00 | 115.11 | 116.83 | 115.36 | 13,626,700 |
| Oct 31, 2018 | 116.49 | 116.50 | 114.09 | 115.43 | 113.98 | 21,645,000 |
| Oct 30, 2018 | 120.48 | 121.50 | 115.15 | 115.40 | 113.95 | 21,458,600 |
| Oct 29, 2018 | 119.34 | 123.95 | 118.30 | 119.64 | 118.14 | 20,450,400 |
| Oct 26, 2018 | 125.21 | 125.78 | 123.71 | 124.79 | 123.22 | 8,767,000 |
| Oct 25, 2018 | 127.25 | 127.79 | 125.14 | 126.45 | 124.86 | 10,304,300 |
| Oct 24, 2018 | 131.17 | 131.69 | 127.00 | 127.21 | 125.61 | 5,710,300 |
| Oct 23, 2018 | 129.02 | 131.90 | 128.41 | 131.21 | 129.56 | 6,463,600 |
| Oct 22, 2018 | 129.58 | 130.44 | 128.40 | 130.02 | 128.38 | 5,719,500 |
| Oct 19, 2018 | 130.65 | 131.89 | 127.96 | 129.10 | 127.48 | 7,791,600 |
| Oct 18, 2018 | 132.73 | 133.40 | 130.04 | 130.55 | 128.91 | 10,011,700 |
| Oct 17, 2018 | 135.89 | 137.15 | 133.42 | 134.05 | 132.36 | 19,464,000 |
| Oct 16, 2018 | 142.93 | 145.45 | 141.58 | 145.12 | 143.29 | 8,695,500 |
| Oct 15, 2018 | 140.38 | 142.26 | 140.14 | 141.13 | 139.36 | 4,965,500 |
| Oct 12, 2018 | 141.12 | 141.54 | 139.08 | 140.85 | 139.08 | 6,563,400 |
| Oct 11, 2018 | 142.62 | 144.19 | 138.78 | 139.02 | 137.27 | 8,710,500 |
| Oct 10, 2018 | 147.50 | 147.69 | 142.50 | 142.69 | 140.90 | 5,547,700 |
| Oct 09, 2018 | 148.08 | 148.36 | 146.93 | 147.24 | 145.39 | 3,642,400 |
| Oct 08, 2018 | 148.50 | 149.07 | 147.18 | 148.39 | 146.52 | 3,239,300 |
| Oct 05, 2018 | 150.90 | 151.79 | 147.87 | 149.03 | 147.16 | 4,602,200 |
| Oct 04, 2018 | 151.69 | 152.80 | 150.36 | 151.31 | 149.41 | 4,237,900 |
| Oct 03, 2018 | 154.00 | 154.36 | 152.80 | 153.22 | 151.29 | 3,315,300 |
| Oct 02, 2018 | 152.99 | 153.84 | 152.50 | 153.75 | 151.82 | 3,029,900 |
| Oct 01, 2018 | 151.71 | 153.42 | 151.71 | 153.00 | 151.08 | 3,757,400 |
| Sep 28, 2018 | 151.16 | 151.63 | 150.79 | 151.21 | 149.31 | 3,305,800 |
| Sep 27, 2018 | 152.01 | 152.39 | 151.16 | 151.50 | 149.59 | 3,477,600 |
| Sep 26, 2018 | 152.40 | 153.35 | 151.34 | 151.61 | 149.70 | 7,401,900 |
| Sep 25, 2018 | 149.91 | 150.41 | 148.36 | 148.91 | 147.04 | 4,397,500 |
| Sep 24, 2018 | 151.10 | 151.20 | 149.46 | 150.03 | 148.14 | 4,265,000 |
| Sep 21, 2018 | 151.48 | 152.60 | 150.74 | 151.35 | 149.45 | 19,947,500 |
| Sep 20, 2018 | 149.58 | 151.38 | 149.44 | 151.15 | 149.25 | 5,952,200 |
| Sep 19, 2018 | 148.63 | 149.96 | 148.23 | 149.06 | 147.19 | 4,246,200 |
| Sep 18, 2018 | 147.76 | 148.99 | 147.47 | 148.56 | 146.69 | 3,629,400 |
| Sep 17, 2018 | 148.44 | 149.07 | 147.77 | 147.94 | 146.08 | 3,551,900 |
| Sep 14, 2018 | 148.85 | 149.30 | 147.78 | 148.33 | 146.46 | 3,452,100 |
| Sep 13, 2018 | 147.35 | 149.00 | 147.12 | 148.95 | 147.08 | 5,346,500 |
| Sep 12, 2018 | 146.37 | 147.98 | 146.03 | 146.57 | 144.73 | 4,506,700 |
| Sep 11, 2018 | 146.00 | 146.99 | 145.25 | 146.49 | 144.65 | 3,374,700 |
| Sep 10, 2018 | 146.60 | 147.30 | 145.56 | 145.65 | 143.82 | 3,618,300 |
| Sep 07, 2018 | 145.94 | 146.50 | 145.12 | 145.45 | 143.62 | 4,693,100 |
| Sep 06, 2018 | 146.88 | 147.66 | 145.54 | 146.39 | 144.55 | 4,248,800 |
| Sep 05, 2018 | 145.19 | 146.75 | 145.05 | 146.66 | 144.82 | 3,126,500 |
| Sep 04, 2018 | 145.98 | 146.19 | 144.81 | 145.68 | 143.85 | 3,326,200 |
| Aug 31, 2018 | 145.72 | 146.78 | 145.54 | 146.48 | 144.64 | 3,488,500 |
| Aug 30, 2018 | 147.03 | 147.30 | 145.25 | 145.93 | 144.09 | 3,340,400 |
| Aug 29, 2018 | 146.87 | 147.93 | 146.60 | 147.54 | 145.68 | 3,153,800 |
| Aug 28, 2018 | 146.95 | 146.99 | 146.19 | 146.59 | 144.75 | 2,455,300 |
| Aug 27, 2018 | 146.94 | 147.62 | 146.52 | 146.69 | 144.85 | 3,491,600 |
| Aug 24, 2018 | 145.46 | 146.09 | 144.87 | 146.04 | 144.20 | 2,776,600 |
| Aug 23, 2018 | 145.04 | 145.52 | 144.75 | 145.37 | 143.54 | 2,220,400 |
| Aug 22, 2018 | 146.01 | 146.16 | 145.19 | 145.24 | 143.41 | 2,389,000 |
| Aug 21, 2018 | 147.00 | 147.12 | 145.89 | 145.97 | 144.13 | 3,106,900 |
| Aug 20, 2018 | 146.37 | 147.16 | 146.15 | 146.51 | 144.67 | 2,499,700 |
| Aug 17, 2018 | 144.79 | 146.39 | 144.69 | 146.06 | 144.22 | 2,678,600 |
| Aug 16, 2018 | 144.37 | 145.68 | 144.37 | 145.34 | 143.51 | 5,250,700 |
| Aug 15, 2018 | 142.55 | 144.00 | 142.00 | 143.91 | 142.10 | 4,241,500 |
| Aug 14, 2018 | 143.00 | 143.82 | 142.93 | 143.36 | 141.56 | 2,860,000 |
| Aug 13, 2018 | 144.15 | 144.30 | 142.53 | 142.71 | 140.92 | 2,858,500 |
| Aug 10, 2018 | 144.50 | 145.07 | 143.88 | 144.48 | 142.66 | 3,003,100 |
| Aug 09, 2018 | 145.53 | 145.94 | 144.73 | 144.77 | 142.95 | 3,093,500 |
| Aug 09, 2018 | 1.57 Dividend | |||||
| Aug 08, 2018 | 147.33 | 147.43 | 146.24 | 146.89 | 143.49 | 3,581,100 |
| Aug 07, 2018 | 146.65 | 147.64 | 146.35 | 147.01 | 143.61 | 3,508,800 |
| Aug 06, 2018 | 146.95 | 147.20 | 145.57 | 146.03 | 142.65 | 3,913,700 |
| Aug 03, 2018 | 143.24 | 147.92 | 143.00 | 147.70 | 144.28 | 8,053,600 |
| Aug 02, 2018 | 142.86 | 143.36 | 142.33 | 142.96 | 139.65 | 3,841,400 |
| Aug 01, 2018 | 144.76 | 145.19 | 143.34 | 143.50 | 140.18 | 3,388,400 |
| Jul 31, 2018 | 145.74 | 145.80 | 144.16 | 144.93 | 141.58 | 5,474,200 |
| Jul 30, 2018 | 144.80 | 146.24 | 144.69 | 145.49 | 142.12 | 3,608,200 |
| Jul 27, 2018 | 146.89 | 147.14 | 144.66 | 145.15 | 141.79 | 3,749,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
