IBM - International Business Machines Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 24, 2018	151.10	151.18	149.48	150.01	150.01	4,171,728
Sep 21, 2018	151.48	152.60	150.74	151.35	151.35	19,947,500
Sep 20, 2018	149.58	151.38	149.44	151.15	151.15	5,952,200
Sep 19, 2018	148.63	149.96	148.23	149.06	149.06	4,246,200
Sep 18, 2018	147.76	148.99	147.47	148.56	148.56	3,629,400
Sep 17, 2018	148.44	149.07	147.77	147.94	147.94	3,551,900
Sep 14, 2018	148.85	149.30	147.78	148.33	148.33	3,452,100
Sep 13, 2018	147.35	149.00	147.12	148.95	148.95	5,346,500
Sep 12, 2018	146.37	147.98	146.03	146.57	146.57	4,506,700
Sep 11, 2018	146.00	146.99	145.25	146.49	146.49	3,374,700
Sep 10, 2018	146.60	147.30	145.56	145.65	145.65	3,618,300
Sep 07, 2018	145.94	146.50	145.12	145.45	145.45	4,693,100
Sep 06, 2018	146.88	147.66	145.54	146.39	146.39	4,248,800
Sep 05, 2018	145.19	146.75	145.05	146.66	146.66	3,126,500
Sep 04, 2018	145.98	146.19	144.81	145.68	145.68	3,326,200
Aug 31, 2018	145.72	146.78	145.54	146.48	146.48	3,488,500
Aug 30, 2018	147.03	147.30	145.25	145.93	145.93	3,340,400
Aug 29, 2018	146.87	147.93	146.60	147.54	147.54	3,153,800
Aug 28, 2018	146.95	146.99	146.19	146.59	146.59	2,455,300
Aug 27, 2018	146.94	147.62	146.52	146.69	146.69	3,491,600
Aug 24, 2018	145.46	146.09	144.87	146.04	146.04	2,776,600
Aug 23, 2018	145.04	145.52	144.75	145.37	145.37	2,220,400
Aug 22, 2018	146.01	146.16	145.19	145.24	145.24	2,389,000
Aug 21, 2018	147.00	147.12	145.89	145.97	145.97	3,106,900
Aug 20, 2018	146.37	147.16	146.15	146.51	146.51	2,499,700
Aug 17, 2018	144.79	146.39	144.69	146.06	146.06	2,678,600
Aug 16, 2018	144.37	145.68	144.37	145.34	145.34	5,250,700
Aug 15, 2018	142.55	144.00	142.00	143.91	143.91	4,241,500
Aug 14, 2018	143.00	143.82	142.93	143.36	143.36	2,860,000
Aug 13, 2018	144.15	144.30	142.53	142.71	142.71	2,858,500
Aug 10, 2018	144.50	145.07	143.88	144.48	144.48	3,003,100
Aug 09, 2018	145.53	145.94	144.73	144.77	144.77	3,093,500
Aug 09, 2018	1.57 Dividend
Aug 08, 2018	147.33	147.43	146.24	146.89	145.32	3,581,100
Aug 07, 2018	146.65	147.64	146.35	147.01	145.44	3,508,800
Aug 06, 2018	146.95	147.20	145.57	146.03	144.47	3,913,700
Aug 03, 2018	143.24	147.92	143.00	147.70	146.12	8,053,600
Aug 02, 2018	142.86	143.36	142.33	142.96	141.43	3,841,400
Aug 01, 2018	144.76	145.19	143.34	143.50	141.97	3,388,400
Jul 31, 2018	145.74	145.80	144.16	144.93	143.38	5,474,200
Jul 30, 2018	144.80	146.24	144.69	145.49	143.93	3,608,200
Jul 27, 2018	146.89	147.14	144.66	145.15	143.60	3,749,300
Jul 26, 2018	147.43	149.27	146.63	146.71	145.14	4,778,000
Jul 25, 2018	146.01	146.65	145.50	146.62	145.05	3,630,900
Jul 24, 2018	146.70	147.04	145.92	146.38	144.82	3,891,600
Jul 23, 2018	146.35	146.70	145.01	145.70	144.14	3,897,900
Jul 20, 2018	148.58	148.86	146.26	146.35	144.79	6,414,600
Jul 19, 2018	147.85	150.54	147.25	149.24	147.64	14,655,800
Jul 18, 2018	143.51	144.80	142.74	144.52	142.98	6,935,300
Jul 17, 2018	144.75	145.00	143.34	143.49	141.96	5,096,700
Jul 16, 2018	145.67	145.79	144.21	145.46	143.91	3,468,800
Jul 13, 2018	146.45	146.98	145.80	145.90	144.34	3,062,600
Jul 12, 2018	145.85	146.83	145.74	146.45	144.88	3,119,500
Jul 11, 2018	144.00	146.19	144.00	144.94	143.39	3,526,600
Jul 10, 2018	144.51	145.59	144.26	144.71	143.16	3,777,000
Jul 09, 2018	142.59	144.72	142.47	144.39	142.85	3,904,700
Jul 06, 2018	141.53	142.94	141.17	142.48	140.96	2,849,000
Jul 05, 2018	140.48	141.43	139.93	141.43	139.92	3,744,700
Jul 03, 2018	140.65	140.94	139.37	139.57	138.08	1,963,200
Jul 02, 2018	138.28	140.22	138.20	139.86	138.37	3,405,400
Jun 29, 2018	140.32	141.36	139.61	139.70	138.21	3,710,100
Jun 28, 2018	138.10	140.54	137.95	140.04	138.54	4,523,700
Jun 27, 2018	139.11	139.78	137.45	137.48	136.01	4,101,800
Jun 26, 2018	139.36	139.85	138.33	139.08	137.59	4,139,500
Jun 25, 2018	140.40	140.40	138.28	138.79	137.31	8,937,100
Jun 22, 2018	141.64	141.81	140.78	141.28	139.77	5,611,300
Jun 21, 2018	142.59	143.14	140.83	141.25	139.74	3,887,700
Jun 20, 2018	144.22	144.52	142.41	142.63	141.11	3,329,900
Jun 19, 2018	143.12	144.22	142.95	143.90	142.36	3,487,000
Jun 18, 2018	144.18	144.52	143.14	144.48	142.94	4,286,400
Jun 15, 2018	144.90	145.47	143.70	145.39	143.84	9,116,000
Jun 14, 2018	146.65	146.98	145.09	145.20	143.65	3,326,300
Jun 13, 2018	146.79	147.47	146.20	146.35	144.79	2,968,200
Jun 12, 2018	147.10	147.52	146.62	146.87	145.30	2,640,500
Jun 11, 2018	146.62	147.41	146.14	146.58	145.01	3,260,000
Jun 08, 2018	145.00	146.43	144.37	146.14	144.58	5,210,500
Jun 07, 2018	145.00	146.70	144.93	145.36	143.81	4,316,500
Jun 06, 2018	144.34	144.72	143.54	144.71	143.16	3,220,100
Jun 05, 2018	143.05	144.08	143.04	143.70	142.16	2,836,000
Jun 04, 2018	142.30	143.17	142.18	143.04	141.51	2,920,200
Jun 01, 2018	142.43	142.84	141.62	141.95	140.43	3,835,800
May 31, 2018	142.81	142.81	141.05	141.31	139.80	6,830,300
May 30, 2018	141.90	143.10	141.82	142.62	141.10	5,118,500
May 29, 2018	142.53	142.89	140.21	141.22	139.71	4,518,700
May 25, 2018	143.90	144.57	143.46	143.64	142.10	4,914,300
May 24, 2018	144.39	144.48	142.95	144.07	142.53	3,390,100
May 23, 2018	144.35	144.70	143.48	144.67	143.12	3,382,000
May 22, 2018	145.52	146.20	145.00	145.09	143.54	2,284,000
May 21, 2018	144.95	146.04	144.68	145.49	143.93	2,894,700
May 18, 2018	144.47	144.94	143.99	144.08	142.54	2,682,200
May 17, 2018	144.50	145.19	143.77	144.50	142.96	3,147,700
May 16, 2018	143.70	145.03	143.27	144.63	143.08	3,168,700
May 15, 2018	143.50	143.99	142.92	143.74	142.20	4,089,400
May 14, 2018	144.47	145.12	144.14	144.30	142.76	3,216,100
May 11, 2018	144.11	144.85	143.58	144.14	142.60	3,073,200
May 10, 2018	143.15	144.33	143.01	144.24	142.70	3,726,600
May 09, 2018	141.90	143.02	141.28	142.61	141.09	4,196,000
May 09, 2018	1.57 Dividend
May 08, 2018	143.00	143.51	142.06	143.00	139.92	5,369,100
May 07, 2018	144.00	144.32	142.64	143.22	140.13	3,657,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...