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 |
|---|---|---|---|---|---|---|
| Apr 25, 2018 | 145.7900 | 145.9196 | 144.1200 | 144.7348 | 144.7348 | 2,135,956 |
| Apr 24, 2018 | 146.5100 | 147.3000 | 144.5300 | 145.5600 | 145.5600 | 4,890,500 |
| Apr 23, 2018 | 145.0300 | 145.9600 | 144.3300 | 145.8600 | 145.8600 | 5,315,600 |
| Apr 20, 2018 | 147.9000 | 147.9700 | 144.5100 | 144.9000 | 144.9000 | 8,265,600 |
| Apr 19, 2018 | 149.1900 | 149.2100 | 146.6200 | 147.7000 | 147.7000 | 8,086,100 |
| Apr 18, 2018 | 152.1400 | 152.6300 | 148.2600 | 148.7900 | 148.7900 | 20,381,700 |
| Apr 17, 2018 | 158.8200 | 162.0000 | 158.5100 | 160.9100 | 160.9100 | 10,207,500 |
| Apr 16, 2018 | 157.9900 | 159.1400 | 157.6700 | 157.8900 | 157.8900 | 4,186,800 |
| Apr 13, 2018 | 158.6700 | 159.2200 | 155.9100 | 156.7100 | 156.7100 | 4,057,100 |
| Apr 12, 2018 | 156.7500 | 158.9800 | 156.6700 | 158.0700 | 158.0700 | 5,639,400 |
| Apr 11, 2018 | 154.3700 | 155.7800 | 153.8800 | 155.3600 | 155.3600 | 3,306,500 |
| Apr 10, 2018 | 155.0300 | 156.6000 | 154.7500 | 155.3900 | 155.3900 | 3,806,400 |
| Apr 09, 2018 | 151.8000 | 154.6600 | 151.7400 | 152.6900 | 152.6900 | 4,413,200 |
| Apr 06, 2018 | 153.4600 | 153.9500 | 149.5400 | 150.5700 | 150.5700 | 3,672,900 |
| Apr 05, 2018 | 154.4400 | 154.9200 | 153.3400 | 154.0300 | 154.0300 | 3,185,400 |
| Apr 04, 2018 | 147.8900 | 154.4700 | 147.4500 | 154.1200 | 154.1200 | 4,805,300 |
| Apr 03, 2018 | 150.8000 | 151.0000 | 148.3000 | 149.8500 | 149.8500 | 4,135,700 |
| Apr 02, 2018 | 153.3400 | 153.3800 | 148.4300 | 150.0700 | 150.0700 | 5,150,400 |
| Mar 29, 2018 | 153.0700 | 153.8900 | 151.0800 | 153.4300 | 153.4300 | 3,420,000 |
| Mar 28, 2018 | 152.0700 | 153.8600 | 151.8900 | 152.5200 | 152.5200 | 3,664,800 |
| Mar 27, 2018 | 153.9500 | 154.8700 | 151.1600 | 151.9100 | 151.9100 | 3,883,700 |
| Mar 26, 2018 | 151.2100 | 153.6600 | 150.2800 | 153.3700 | 153.3700 | 4,103,900 |
| Mar 23, 2018 | 152.2500 | 152.5800 | 148.5400 | 148.8900 | 148.8900 | 4,440,900 |
| Mar 22, 2018 | 155.0000 | 155.2500 | 152.0000 | 152.0900 | 152.0900 | 4,746,300 |
| Mar 21, 2018 | 156.5700 | 158.2000 | 155.9200 | 156.6900 | 156.6900 | 3,482,200 |
| Mar 20, 2018 | 157.5200 | 157.9300 | 155.2900 | 156.2000 | 156.2000 | 4,336,700 |
| Mar 19, 2018 | 159.7100 | 159.8900 | 156.4500 | 157.3500 | 157.3500 | 5,482,000 |
| Mar 16, 2018 | 160.0600 | 161.9800 | 159.6400 | 160.2600 | 160.2600 | 9,262,700 |
| Mar 15, 2018 | 158.7100 | 161.2500 | 158.5200 | 159.6100 | 159.6100 | 3,870,600 |
| Mar 14, 2018 | 160.1700 | 160.6800 | 157.7400 | 158.1200 | 158.1200 | 3,631,800 |
| Mar 13, 2018 | 160.0900 | 162.1100 | 158.8100 | 159.3200 | 159.3200 | 4,185,600 |
| Mar 12, 2018 | 159.6400 | 161.0200 | 158.8700 | 160.2600 | 160.2600 | 5,063,500 |
| Mar 09, 2018 | 157.4700 | 159.5800 | 157.3000 | 159.3100 | 159.3100 | 5,022,200 |
| Mar 08, 2018 | 159.0000 | 159.5700 | 155.0700 | 156.2100 | 156.2100 | 6,455,600 |
| Mar 07, 2018 | 155.0000 | 158.8300 | 154.7300 | 158.3200 | 158.3200 | 4,607,700 |
| Mar 06, 2018 | 157.2800 | 157.8900 | 155.1600 | 155.7200 | 155.7200 | 3,685,700 |
| Mar 05, 2018 | 154.1200 | 157.4900 | 153.7500 | 156.9500 | 156.9500 | 3,670,600 |
| Mar 02, 2018 | 152.7900 | 154.7600 | 151.8800 | 154.4900 | 154.4900 | 3,261,100 |
| Mar 01, 2018 | 155.5300 | 156.9700 | 152.7900 | 153.8100 | 153.8100 | 4,039,300 |
| Feb 28, 2018 | 157.5000 | 158.1400 | 155.8000 | 155.8300 | 155.8300 | 3,803,500 |
| Feb 27, 2018 | 158.4600 | 159.7800 | 156.5300 | 156.5500 | 156.5500 | 4,237,300 |
| Feb 26, 2018 | 155.8100 | 158.8800 | 155.5100 | 158.5800 | 158.5800 | 3,610,300 |
| Feb 23, 2018 | 154.3000 | 155.8500 | 154.0700 | 155.5200 | 155.5200 | 3,256,100 |
| Feb 22, 2018 | 154.5000 | 155.0400 | 152.7900 | 153.1800 | 153.1800 | 4,024,600 |
| Feb 21, 2018 | 155.4300 | 156.7900 | 153.9000 | 153.9600 | 153.9600 | 3,728,600 |
| Feb 20, 2018 | 155.7900 | 155.9600 | 153.8700 | 155.1600 | 155.1600 | 4,489,600 |
| Feb 16, 2018 | 155.7100 | 157.7900 | 155.6900 | 156.1800 | 156.1800 | 4,282,900 |
| Feb 15, 2018 | 155.5000 | 156.8600 | 153.7000 | 156.0100 | 156.0100 | 5,623,600 |
| Feb 14, 2018 | 150.1900 | 155.0000 | 150.0000 | 154.7600 | 154.7600 | 5,479,000 |
| Feb 13, 2018 | 150.9000 | 151.1800 | 149.6400 | 150.7500 | 150.7500 | 4,891,000 |
| Feb 12, 2018 | 150.9000 | 152.4000 | 150.3000 | 151.4000 | 151.4000 | 5,881,400 |
| Feb 09, 2018 | 148.6000 | 150.5400 | 144.4000 | 149.5100 | 149.5100 | 7,828,300 |
| Feb 08, 2018 | 152.4800 | 153.1600 | 147.5000 | 147.5900 | 147.5900 | 6,779,100 |
| Feb 08, 2018 | 1.5 Dividend | |||||
| Feb 07, 2018 | 154.1700 | 155.3400 | 153.2800 | 153.8500 | 152.3500 | 6,149,200 |
| Feb 06, 2018 | 150.2900 | 155.4900 | 149.1100 | 155.3400 | 153.8255 | 9,867,700 |
| Feb 05, 2018 | 157.8900 | 158.5000 | 150.0000 | 152.5300 | 151.0429 | 8,746,600 |
| Feb 02, 2018 | 161.7000 | 162.0000 | 158.8700 | 159.0300 | 157.4795 | 5,251,900 |
| Feb 01, 2018 | 163.1900 | 164.1300 | 161.9000 | 162.4000 | 160.8166 | 4,434,200 |
| Jan 31, 2018 | 163.7500 | 164.9900 | 162.7600 | 163.7000 | 162.1040 | 4,072,800 |
| Jan 30, 2018 | 166.2100 | 166.7700 | 163.1600 | 163.6200 | 162.0247 | 4,902,300 |
| Jan 29, 2018 | 167.4500 | 168.3900 | 166.0100 | 166.8000 | 165.1737 | 3,517,000 |
| Jan 26, 2018 | 166.1200 | 167.4100 | 165.7900 | 167.3400 | 165.7085 | 3,787,900 |
| Jan 25, 2018 | 165.9100 | 166.7800 | 165.1900 | 165.4700 | 163.8567 | 3,302,500 |
| Jan 24, 2018 | 166.7500 | 168.7200 | 164.8200 | 165.3700 | 163.7577 | 5,645,000 |
| Jan 23, 2018 | 162.8200 | 166.2600 | 162.5100 | 166.2500 | 164.6291 | 7,466,200 |
| Jan 22, 2018 | 161.5100 | 163.9800 | 161.1100 | 162.6000 | 161.0147 | 8,480,800 |
| Jan 19, 2018 | 164.4600 | 165.4000 | 161.3000 | 162.3700 | 160.7869 | 21,172,500 |
| Jan 18, 2018 | 170.0000 | 171.1300 | 168.1500 | 169.1200 | 167.4711 | 14,259,300 |
| Jan 17, 2018 | 168.0100 | 169.1300 | 167.2600 | 168.6500 | 167.0057 | 11,710,000 |
| Jan 16, 2018 | 165.1000 | 165.2900 | 163.3500 | 163.8500 | 162.2525 | 7,794,200 |
| Jan 12, 2018 | 164.0200 | 164.7400 | 163.0300 | 163.1400 | 161.5494 | 5,031,900 |
| Jan 11, 2018 | 164.8000 | 164.9400 | 163.3000 | 164.2000 | 162.5991 | 3,794,500 |
| Jan 10, 2018 | 162.9100 | 164.3300 | 162.5000 | 164.1800 | 162.5793 | 4,174,100 |
| Jan 09, 2018 | 163.9000 | 164.5300 | 163.0600 | 163.8300 | 162.2327 | 4,341,800 |
| Jan 08, 2018 | 162.6600 | 163.9100 | 161.7000 | 163.4700 | 161.8762 | 5,237,500 |
| Jan 05, 2018 | 162.4400 | 162.9000 | 161.1000 | 162.4900 | 160.9058 | 5,195,800 |
| Jan 04, 2018 | 159.6500 | 162.3200 | 159.3700 | 161.7000 | 160.1235 | 7,556,200 |
| Jan 03, 2018 | 157.3400 | 159.8100 | 156.3300 | 158.4900 | 156.9448 | 9,441,600 |
| Jan 02, 2018 | 154.5000 | 154.8100 | 153.5400 | 154.2500 | 152.7461 | 4,202,500 |
| Dec 29, 2017 | 154.1700 | 154.7200 | 153.4200 | 153.4200 | 151.9242 | 3,327,100 |
| Dec 28, 2017 | 153.2000 | 154.1200 | 153.2000 | 154.0400 | 152.5381 | 2,687,600 |
| Dec 27, 2017 | 152.9500 | 153.1800 | 152.6100 | 153.1300 | 151.6370 | 2,149,300 |
| Dec 26, 2017 | 152.5100 | 153.8600 | 152.5000 | 152.8300 | 151.3400 | 2,479,000 |
| Dec 22, 2017 | 151.8200 | 153.0000 | 151.5000 | 152.5000 | 151.0132 | 2,990,600 |
| Dec 21, 2017 | 153.1700 | 153.4600 | 151.4900 | 151.5000 | 150.0229 | 4,153,900 |
| Dec 20, 2017 | 153.6500 | 153.8900 | 152.7800 | 152.9500 | 151.4588 | 3,785,700 |
| Dec 19, 2017 | 154.0500 | 154.1700 | 153.0900 | 153.2300 | 151.7360 | 4,116,400 |
| Dec 18, 2017 | 153.5900 | 154.1800 | 153.2100 | 153.3300 | 151.8351 | 5,092,800 |
| Dec 15, 2017 | 153.6100 | 153.8000 | 152.0300 | 152.5000 | 151.0132 | 11,279,900 |
| Dec 14, 2017 | 154.6000 | 155.1100 | 153.7000 | 154.0000 | 152.4985 | 4,637,400 |
| Dec 13, 2017 | 156.6000 | 156.7300 | 153.8900 | 153.9100 | 152.4094 | 5,661,600 |
| Dec 12, 2017 | 157.3000 | 157.8500 | 155.1600 | 156.7400 | 155.2118 | 6,321,800 |
| Dec 11, 2017 | 155.4600 | 155.8900 | 154.5700 | 155.4100 | 153.8948 | 4,102,700 |
| Dec 08, 2017 | 154.9800 | 155.0300 | 153.5500 | 154.8100 | 153.3006 | 3,520,300 |
| Dec 07, 2017 | 153.5900 | 154.4500 | 153.2600 | 153.5700 | 152.0727 | 3,771,100 |
| Dec 06, 2017 | 154.1000 | 156.2200 | 154.0900 | 154.1000 | 152.5976 | 3,410,700 |
| Dec 05, 2017 | 156.4500 | 156.7400 | 154.6800 | 155.3500 | 153.8354 | 5,068,000 |
| Dec 04, 2017 | 155.9600 | 156.8000 | 155.0700 | 156.4600 | 154.9346 | 4,664,300 |
| Dec 01, 2017 | 154.4000 | 155.0200 | 152.9100 | 154.7600 | 153.2511 | 5,567,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
