IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017162.05162.51159.54159.55159.555,765,400
Oct 20, 2017161.07162.48159.77162.07162.077,868,800
Oct 19, 2017159.80160.96159.09160.90160.909,914,200
Oct 18, 2017157.12161.23156.95159.53159.5330,490,200
Oct 17, 2017146.63147.12146.18146.54146.546,372,400
Oct 16, 2017147.22147.67146.51146.83146.833,052,100
Oct 13, 2017147.48147.85146.94147.10147.102,506,600
Oct 12, 2017147.56147.89146.77147.03147.033,264,300
Oct 11, 2017148.40148.47147.28147.62147.623,702,200
Oct 10, 2017147.71148.95147.65148.50148.504,032,600
Oct 09, 2017146.50147.79146.35147.39147.392,682,600
Oct 06, 2017146.64146.85146.32146.48146.482,623,200
Oct 05, 2017146.68147.54146.48146.72146.722,686,500
Oct 04, 2017147.00147.02146.11146.48146.482,244,400
Oct 03, 2017146.69147.20146.34146.78146.782,302,700
Oct 02, 2017145.35146.87145.21146.66146.662,973,200
Sep 29, 2017145.45145.69144.92145.08145.082,654,700
Sep 28, 2017145.66145.86144.21145.66145.662,774,800
Sep 27, 2017146.68146.90145.03145.66145.663,502,700
Sep 26, 2017146.36147.42145.94146.56146.564,488,600
Sep 25, 2017145.12146.03144.91145.87145.875,213,100
Sep 22, 2017145.59145.59144.59145.13145.132,792,300
Sep 21, 2017145.65145.89145.10145.26145.262,555,600
Sep 20, 2017144.93145.88144.42145.88145.885,447,500
Sep 19, 2017144.79144.98144.22144.39144.393,464,400
Sep 18, 2017144.81145.48144.27144.55144.553,019,500
Sep 15, 2017144.82145.17144.08144.82144.827,397,200
Sep 14, 2017145.86146.38145.51145.54145.543,756,900
Sep 13, 2017145.35146.29145.34145.99145.994,101,000
Sep 12, 2017145.11146.37144.51145.76145.765,238,100
Sep 11, 2017143.54145.13143.01144.86144.864,613,400
Sep 08, 2017143.15143.15141.64142.45142.453,366,200
Sep 07, 2017144.10144.64142.41142.90142.904,188,200
Sep 06, 2017143.88144.47143.50143.82143.823,273,300
Sep 05, 2017143.50144.36142.70143.04143.043,097,500
Sep 01, 2017142.98144.50142.98144.08144.083,351,700
Aug 31, 2017143.02143.66142.63143.03143.033,656,400
Aug 30, 2017143.26143.28142.41142.56142.562,736,000
Aug 29, 2017142.10143.43141.90143.14143.143,009,500
Aug 28, 2017144.11144.56142.39142.51142.515,134,500
Aug 25, 2017143.30144.19143.25143.74143.742,872,900
Aug 24, 2017142.50143.68142.25142.94142.943,592,200
Aug 23, 2017140.70143.05140.68142.14142.144,048,300
Aug 22, 2017140.64141.15140.38141.01141.012,544,400
Aug 21, 2017139.59140.42139.13140.33140.333,190,700
Aug 18, 2017140.87141.15139.58139.70139.704,152,700
Aug 17, 2017142.52142.89140.70140.70140.704,422,100
Aug 16, 2017141.79142.91141.61142.50142.503,287,800
Aug 15, 2017142.55143.34140.58142.07142.074,681,500
Aug 14, 2017142.00142.76141.94142.32142.322,222,300
Aug 11, 2017142.45142.59141.52141.84141.843,004,000
Aug 10, 2017141.64142.42141.23141.84141.844,525,400
Aug 09, 2017141.75142.03141.19141.77141.772,925,800
Aug 08, 2017142.00142.76142.00142.11142.113,298,700
Aug 08, 20171.5 Dividend
Aug 07, 2017145.00145.09142.75143.47141.974,618,300
Aug 04, 2017145.00145.39144.40145.16143.642,549,400
Aug 03, 2017144.43145.34144.43144.94143.423,035,400
Aug 02, 2017145.12145.29144.22144.45142.943,540,900
Aug 01, 2017145.00145.67144.72145.30143.783,219,500
Jul 31, 2017144.38144.93144.17144.67143.164,355,700
Jul 28, 2017144.81145.04143.84144.29142.783,054,800
Jul 27, 2017145.00145.40143.64145.07143.556,430,800
Jul 26, 2017146.27146.46144.47145.36143.843,932,400
Jul 25, 2017146.57147.49146.03146.19144.664,208,900
Jul 24, 2017147.00147.04145.80145.99144.463,877,600
Jul 21, 2017147.59147.87146.51147.08145.546,509,500
Jul 20, 2017147.53148.83147.03147.66146.127,212,200
Jul 19, 2017150.02150.25146.71147.53145.9914,293,600
Jul 18, 2017152.36154.29152.00154.00152.397,566,800
Jul 17, 2017153.59153.88152.24153.01151.414,762,600
Jul 14, 2017154.01154.62153.40154.24152.633,256,400
Jul 13, 2017153.70154.19153.19153.63152.022,476,100
Jul 12, 2017153.48154.24153.05153.70152.093,097,900
Jul 11, 2017153.26153.65152.05153.19151.593,447,500
Jul 10, 2017152.91153.89152.63153.42151.823,206,200
Jul 07, 2017152.62153.49152.14152.94151.342,460,100
Jul 06, 2017153.36153.83152.23152.36150.772,757,500
Jul 05, 2017155.77155.89153.63153.67152.063,564,400
Jul 03, 2017153.58156.03153.52155.58153.952,822,500
Jun 30, 2017154.28154.50153.14153.83152.223,571,500
Jun 29, 2017155.35155.74153.62154.13152.523,262,200
Jun 28, 2017155.15155.55154.78155.32153.702,221,000
Jun 27, 2017155.00155.34154.50154.75153.132,386,500
Jun 26, 2017154.71155.75154.63155.23153.612,153,500
Jun 23, 2017154.34154.68153.80154.11152.503,282,200
Jun 22, 2017154.55154.99153.69154.40152.792,376,500
Jun 21, 2017155.79155.79153.39153.79152.183,959,700
Jun 20, 2017154.48155.39154.25154.95153.334,481,700
Jun 19, 2017155.51155.86154.54154.84153.224,629,500
Jun 16, 2017154.23155.42152.97155.38153.766,742,000
Jun 15, 2017153.29154.69153.29154.22152.614,654,300
Jun 14, 2017153.97154.94152.94153.81152.203,049,100
Jun 13, 2017155.44155.48154.15154.25152.643,523,500
Jun 12, 2017154.19157.20154.02155.18153.566,471,500
Jun 09, 2017152.00154.26151.88154.10152.494,361,500
Jun 08, 2017151.00152.82150.92152.10150.513,709,000
Jun 07, 2017153.05154.20150.80150.98149.404,865,700
Jun 06, 2017152.00152.89152.00152.37150.783,797,200
Jun 05, 2017151.82152.93151.68152.41150.823,975,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...