IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019142.05142.30140.51142.22142.221,983,600
Sep 17, 2019142.48142.48140.66142.20142.202,933,200
Sep 16, 2019142.56143.64142.27142.48142.481,928,500
Sep 13, 2019144.32144.65143.26143.67143.672,206,600
Sep 12, 2019144.03144.04141.88143.62143.622,505,400
Sep 11, 2019144.85145.12142.71143.60143.603,869,700
Sep 10, 2019143.00145.46142.96145.05145.054,979,700
Sep 09, 2019140.59143.02140.46142.60142.604,226,600
Sep 06, 2019141.52141.53140.46140.57140.572,576,800
Sep 05, 2019138.30141.70138.05140.97140.975,011,600
Sep 04, 2019135.71136.43135.15136.32136.322,247,900
Sep 03, 2019134.85134.90133.33134.10134.102,827,900
Aug 30, 2019135.58136.07134.36135.53135.532,960,600
Aug 29, 2019134.18135.69134.04134.88134.882,971,800
Aug 28, 2019130.44132.89130.04132.76132.762,713,600
Aug 27, 2019131.20131.70130.31131.17131.174,728,000
Aug 26, 2019131.05131.30129.16129.99129.992,833,900
Aug 23, 2019133.63134.26128.83129.57129.574,818,400
Aug 22, 2019134.69135.68133.81134.32134.322,694,900
Aug 21, 2019134.96135.94133.80134.25134.252,805,700
Aug 20, 2019135.24135.28132.81133.00133.003,018,600
Aug 19, 2019134.88136.33134.88135.04135.043,165,100
Aug 16, 2019133.04134.59132.95133.76133.763,012,000
Aug 15, 2019131.22132.37130.25131.92131.923,738,900
Aug 14, 2019133.91134.16130.98131.25131.255,114,200
Aug 13, 2019133.80136.57132.81135.79135.794,522,100
Aug 12, 2019135.66135.87133.18134.12134.123,895,600
Aug 09, 2019139.27139.31135.35136.13136.135,244,600
Aug 08, 2019138.45140.42137.76140.10140.105,261,100
Aug 08, 20191.62 Dividend
Aug 07, 2019138.74139.58136.41139.11137.495,931,900
Aug 06, 2019142.03142.47139.31140.73139.095,070,700
Aug 05, 2019144.98145.10139.15140.76139.127,114,900
Aug 02, 2019149.03152.95145.59147.25145.548,101,700
Aug 01, 2019148.90152.82148.50150.32148.576,344,000
Jul 31, 2019149.70150.18146.39148.24146.513,722,900
Jul 30, 2019150.00150.40149.22149.77148.032,632,700
Jul 29, 2019151.11151.48150.32150.88149.122,075,500
Jul 26, 2019151.00151.41150.10151.36149.602,904,300
Jul 25, 2019149.82150.62148.61150.39148.643,102,100
Jul 24, 2019150.12151.45149.20150.03148.282,952,400
Jul 23, 2019150.57150.72148.38150.38148.633,742,200
Jul 22, 2019150.16151.94149.70149.74148.004,092,600
Jul 19, 2019149.96151.58149.55149.68147.947,290,700
Jul 18, 2019142.50150.31142.20149.63147.8912,695,400
Jul 17, 2019143.61143.80141.95143.07141.406,064,300
Jul 16, 2019143.17144.04143.02143.53141.863,474,700
Jul 15, 2019142.89143.51142.12143.32141.652,368,300
Jul 12, 2019141.92142.92141.66142.74141.082,786,200
Jul 11, 2019140.79141.58140.30141.24139.602,132,900
Jul 10, 2019140.00141.91139.79140.47138.832,513,900
Jul 09, 2019140.61140.99139.13139.33137.713,365,200
Jul 08, 2019141.05141.29140.27140.57138.932,395,300
Jul 05, 2019140.87141.49139.91141.38139.732,134,700
Jul 03, 2019140.72141.82140.43141.54139.891,930,400
Jul 02, 2019139.75140.43139.47140.22138.592,409,700
Jul 01, 2019139.60141.49139.28139.88138.253,377,700
Jun 28, 2019138.57139.14137.84137.90136.296,153,900
Jun 27, 2019138.72139.30137.95138.52136.912,149,800
Jun 26, 2019138.87139.68138.41138.52136.912,284,600
Jun 25, 2019139.46139.55138.13138.36136.752,801,200
Jun 24, 2019139.20140.15139.05139.35137.732,186,000
Jun 21, 2019138.44139.54138.39139.20137.585,288,700
Jun 20, 2019138.93139.54138.20138.85137.233,071,000
Jun 19, 2019136.43138.36136.24137.08135.482,382,400
Jun 18, 2019135.20137.19135.20136.38134.792,914,700
Jun 17, 2019135.39136.03134.70134.95133.382,194,100
Jun 14, 2019135.44135.88134.43135.15133.582,193,300
Jun 13, 2019135.13136.27135.09135.76134.182,955,300
Jun 12, 2019135.56135.94134.41134.87133.302,254,700
Jun 11, 2019135.32136.46135.05135.95134.373,407,300
Jun 10, 2019134.38135.35133.91134.74133.172,911,300
Jun 07, 2019132.47134.72132.21133.31131.762,553,400
Jun 06, 2019132.19132.65130.90132.22130.682,298,200
Jun 05, 2019133.38133.61130.47131.49129.963,161,300
Jun 04, 2019129.56132.74129.09132.69131.143,913,500
Jun 03, 2019127.10128.56127.06128.27126.784,266,900
May 31, 2019128.44128.44126.85126.99125.513,539,300
May 30, 2019129.74129.97128.93129.57128.062,741,900
May 29, 2019130.00130.28128.32129.69128.183,679,000
May 28, 2019132.13132.64130.27130.46128.944,908,800
May 24, 2019133.53134.25131.59132.28130.742,596,100
May 23, 2019135.13135.13130.44132.39130.855,343,400
May 22, 2019136.00136.75135.71136.35134.761,849,800
May 21, 2019136.12137.06135.79136.45134.862,503,500
May 20, 2019133.53135.43132.93135.12133.553,264,500
May 17, 2019134.68135.41133.94134.32132.762,619,100
May 16, 2019134.74136.11134.64135.88134.303,017,300
May 15, 2019132.59134.59132.37134.40132.832,551,000
May 14, 2019131.82134.32131.68133.31131.763,280,400
May 13, 2019133.28133.57130.96131.42129.894,958,000
May 10, 2019134.88135.75132.42135.32133.743,977,600
May 09, 2019134.89135.58133.03135.34133.764,192,700
May 09, 20191.62 Dividend
May 08, 2019137.77138.70137.13138.00134.793,818,900
May 07, 2019139.15139.51136.19137.64134.444,726,800
May 06, 2019138.30140.69137.90140.38137.122,793,300
May 03, 2019139.70141.00139.63140.25136.992,579,900
May 02, 2019140.50141.28139.41139.59136.343,541,400
May 01, 2019140.55141.81140.17140.56137.293,053,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...