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 13, 2019 | 134.75 | 135.50 | 134.01 | 134.21 | 134.21 | 2,372,615 |
| Dec 12, 2019 | 133.70 | 135.66 | 133.66 | 135.32 | 135.32 | 4,824,100 |
| Dec 11, 2019 | 134.11 | 134.51 | 133.67 | 133.76 | 133.76 | 3,953,300 |
| Dec 10, 2019 | 133.92 | 134.84 | 133.56 | 133.91 | 133.91 | 3,480,400 |
| Dec 09, 2019 | 133.35 | 134.59 | 133.26 | 133.92 | 133.92 | 2,968,500 |
| Dec 06, 2019 | 132.75 | 133.89 | 132.70 | 133.22 | 133.22 | 3,437,500 |
| Dec 05, 2019 | 132.99 | 133.24 | 131.63 | 131.91 | 131.91 | 3,595,400 |
| Dec 04, 2019 | 132.86 | 133.68 | 131.96 | 131.99 | 131.99 | 3,530,000 |
| Dec 03, 2019 | 132.00 | 132.44 | 130.69 | 132.12 | 132.12 | 3,642,500 |
| Dec 02, 2019 | 134.45 | 134.50 | 132.48 | 132.91 | 132.91 | 3,067,100 |
| Nov 29, 2019 | 133.60 | 134.52 | 133.03 | 134.45 | 134.45 | 1,825,300 |
| Nov 27, 2019 | 135.35 | 135.71 | 133.62 | 133.77 | 133.77 | 3,280,900 |
| Nov 26, 2019 | 136.15 | 136.15 | 134.77 | 135.09 | 135.09 | 3,793,200 |
| Nov 25, 2019 | 134.47 | 136.00 | 134.35 | 135.97 | 135.97 | 2,590,100 |
| Nov 22, 2019 | 134.19 | 134.65 | 133.59 | 134.34 | 134.34 | 3,297,500 |
| Nov 21, 2019 | 133.40 | 134.17 | 132.98 | 133.84 | 133.84 | 3,345,300 |
| Nov 20, 2019 | 134.06 | 134.46 | 132.75 | 133.20 | 133.20 | 4,138,200 |
| Nov 19, 2019 | 134.88 | 135.38 | 134.46 | 134.52 | 134.52 | 2,995,000 |
| Nov 18, 2019 | 134.30 | 134.48 | 133.23 | 134.31 | 134.31 | 3,210,400 |
| Nov 15, 2019 | 134.39 | 135.12 | 134.03 | 134.40 | 134.40 | 3,262,500 |
| Nov 14, 2019 | 134.13 | 134.33 | 133.33 | 134.00 | 134.00 | 4,231,300 |
| Nov 13, 2019 | 135.39 | 135.58 | 133.85 | 134.48 | 134.48 | 2,918,400 |
| Nov 12, 2019 | 135.87 | 136.66 | 135.02 | 135.59 | 135.59 | 3,046,500 |
| Nov 11, 2019 | 137.20 | 137.20 | 135.00 | 135.47 | 135.47 | 2,568,000 |
| Nov 08, 2019 | 137.58 | 137.61 | 136.16 | 137.61 | 137.61 | 2,278,400 |
| Nov 07, 2019 | 137.87 | 139.14 | 137.58 | 137.69 | 137.69 | 4,073,800 |
| Nov 07, 2019 | 1.62 Dividend | |||||
| Nov 06, 2019 | 138.00 | 138.78 | 137.55 | 138.78 | 137.16 | 4,477,300 |
| Nov 05, 2019 | 137.80 | 138.76 | 137.63 | 137.89 | 136.28 | 3,015,000 |
| Nov 04, 2019 | 136.24 | 137.74 | 136.23 | 137.67 | 136.06 | 3,335,400 |
| Nov 01, 2019 | 134.50 | 135.56 | 134.09 | 135.53 | 133.95 | 3,089,800 |
| Oct 31, 2019 | 135.11 | 135.25 | 133.23 | 133.73 | 132.17 | 3,412,100 |
| Oct 30, 2019 | 133.83 | 135.28 | 133.20 | 135.25 | 133.67 | 2,252,700 |
| Oct 29, 2019 | 135.42 | 135.57 | 133.44 | 133.82 | 132.26 | 4,160,700 |
| Oct 28, 2019 | 136.00 | 136.63 | 135.45 | 135.97 | 134.38 | 3,225,700 |
| Oct 25, 2019 | 134.12 | 135.93 | 134.10 | 135.44 | 133.86 | 2,579,100 |
| Oct 24, 2019 | 134.83 | 135.07 | 133.30 | 134.07 | 132.50 | 2,598,500 |
| Oct 23, 2019 | 133.52 | 134.57 | 132.70 | 134.38 | 132.81 | 3,610,900 |
| Oct 22, 2019 | 132.55 | 134.05 | 131.61 | 133.96 | 132.40 | 4,161,600 |
| Oct 21, 2019 | 132.61 | 133.10 | 130.90 | 132.58 | 131.03 | 6,306,100 |
| Oct 18, 2019 | 134.22 | 134.49 | 132.25 | 134.09 | 132.52 | 7,177,500 |
| Oct 17, 2019 | 135.00 | 136.00 | 132.91 | 134.26 | 132.69 | 15,759,800 |
| Oct 16, 2019 | 142.49 | 142.95 | 141.39 | 142.11 | 140.45 | 5,332,600 |
| Oct 15, 2019 | 142.54 | 143.72 | 141.81 | 143.00 | 141.33 | 3,025,500 |
| Oct 14, 2019 | 142.31 | 142.43 | 141.32 | 142.04 | 140.38 | 2,309,500 |
| Oct 11, 2019 | 142.77 | 144.50 | 142.61 | 142.76 | 141.09 | 2,996,800 |
| Oct 10, 2019 | 139.77 | 141.78 | 139.56 | 141.13 | 139.48 | 2,593,700 |
| Oct 09, 2019 | 139.77 | 140.33 | 138.79 | 139.67 | 138.04 | 2,620,800 |
| Oct 08, 2019 | 140.24 | 140.47 | 138.25 | 138.38 | 136.76 | 3,225,400 |
| Oct 07, 2019 | 142.26 | 142.70 | 141.22 | 141.28 | 139.63 | 2,426,500 |
| Oct 04, 2019 | 142.06 | 143.06 | 141.03 | 142.99 | 141.32 | 2,413,600 |
| Oct 03, 2019 | 141.62 | 142.07 | 139.18 | 142.02 | 140.36 | 2,928,800 |
| Oct 02, 2019 | 142.19 | 142.27 | 140.57 | 141.69 | 140.04 | 3,340,800 |
| Oct 01, 2019 | 145.59 | 147.35 | 143.54 | 143.66 | 141.98 | 2,960,800 |
| Sep 30, 2019 | 143.73 | 146.57 | 143.73 | 145.42 | 143.72 | 3,988,400 |
| Sep 27, 2019 | 144.41 | 145.09 | 142.38 | 143.24 | 141.57 | 2,356,800 |
| Sep 26, 2019 | 143.17 | 143.88 | 141.41 | 143.55 | 141.87 | 2,309,800 |
| Sep 25, 2019 | 141.74 | 143.63 | 140.86 | 143.16 | 141.49 | 2,526,700 |
| Sep 24, 2019 | 142.50 | 142.89 | 141.07 | 141.68 | 140.03 | 3,231,600 |
| Sep 23, 2019 | 141.19 | 142.22 | 140.56 | 142.07 | 140.41 | 1,817,900 |
| Sep 20, 2019 | 143.25 | 143.83 | 141.82 | 141.88 | 140.22 | 5,193,400 |
| Sep 19, 2019 | 142.46 | 145.03 | 142.45 | 142.97 | 141.30 | 3,089,900 |
| Sep 18, 2019 | 142.05 | 142.30 | 140.51 | 142.22 | 140.56 | 1,983,600 |
| Sep 17, 2019 | 142.48 | 142.48 | 140.66 | 142.20 | 140.54 | 2,933,200 |
| Sep 16, 2019 | 142.56 | 143.64 | 142.27 | 142.48 | 140.82 | 1,928,500 |
| Sep 13, 2019 | 144.32 | 144.65 | 143.26 | 143.67 | 141.99 | 2,206,600 |
| Sep 12, 2019 | 144.03 | 144.04 | 141.88 | 143.62 | 141.94 | 2,505,400 |
| Sep 11, 2019 | 144.85 | 145.12 | 142.71 | 143.60 | 141.92 | 3,869,700 |
| Sep 10, 2019 | 143.00 | 145.46 | 142.96 | 145.05 | 143.36 | 4,979,700 |
| Sep 09, 2019 | 140.59 | 143.02 | 140.46 | 142.60 | 140.94 | 4,226,600 |
| Sep 06, 2019 | 141.52 | 141.53 | 140.46 | 140.57 | 138.93 | 2,576,800 |
| Sep 05, 2019 | 138.30 | 141.70 | 138.05 | 140.97 | 139.32 | 5,011,600 |
| Sep 04, 2019 | 135.71 | 136.43 | 135.15 | 136.32 | 134.73 | 2,247,900 |
| Sep 03, 2019 | 134.85 | 134.90 | 133.33 | 134.10 | 132.53 | 2,827,900 |
| Aug 30, 2019 | 135.58 | 136.07 | 134.36 | 135.53 | 133.95 | 2,960,600 |
| Aug 29, 2019 | 134.18 | 135.69 | 134.04 | 134.88 | 133.31 | 2,971,800 |
| Aug 28, 2019 | 130.44 | 132.89 | 130.04 | 132.76 | 131.21 | 2,713,600 |
| Aug 27, 2019 | 131.20 | 131.70 | 130.31 | 131.17 | 129.64 | 4,728,000 |
| Aug 26, 2019 | 131.05 | 131.30 | 129.16 | 129.99 | 128.47 | 2,833,900 |
| Aug 23, 2019 | 133.63 | 134.26 | 128.83 | 129.57 | 128.06 | 4,818,400 |
| Aug 22, 2019 | 134.69 | 135.68 | 133.81 | 134.32 | 132.75 | 2,694,900 |
| Aug 21, 2019 | 134.96 | 135.94 | 133.80 | 134.25 | 132.68 | 2,805,700 |
| Aug 20, 2019 | 135.24 | 135.28 | 132.81 | 133.00 | 131.45 | 3,018,600 |
| Aug 19, 2019 | 134.88 | 136.33 | 134.88 | 135.04 | 133.46 | 3,165,100 |
| Aug 16, 2019 | 133.04 | 134.59 | 132.95 | 133.76 | 132.20 | 3,012,000 |
| Aug 15, 2019 | 131.22 | 132.37 | 130.25 | 131.92 | 130.38 | 3,738,900 |
| Aug 14, 2019 | 133.91 | 134.16 | 130.98 | 131.25 | 129.72 | 5,114,200 |
| Aug 13, 2019 | 133.80 | 136.57 | 132.81 | 135.79 | 134.20 | 4,522,100 |
| Aug 12, 2019 | 135.66 | 135.87 | 133.18 | 134.12 | 132.55 | 3,895,600 |
| Aug 09, 2019 | 139.27 | 139.31 | 135.35 | 136.13 | 134.54 | 5,244,600 |
| Aug 08, 2019 | 138.45 | 140.42 | 137.76 | 140.10 | 138.46 | 5,261,100 |
| Aug 08, 2019 | 1.62 Dividend | |||||
| Aug 07, 2019 | 138.74 | 139.58 | 136.41 | 139.11 | 135.89 | 5,931,900 |
| Aug 06, 2019 | 142.03 | 142.47 | 139.31 | 140.73 | 137.47 | 5,070,700 |
| Aug 05, 2019 | 144.98 | 145.10 | 139.15 | 140.76 | 137.50 | 7,114,900 |
| Aug 02, 2019 | 149.03 | 152.95 | 145.59 | 147.25 | 143.84 | 8,101,700 |
| Aug 01, 2019 | 148.90 | 152.82 | 148.50 | 150.32 | 146.84 | 6,344,000 |
| Jul 31, 2019 | 149.70 | 150.18 | 146.39 | 148.24 | 144.80 | 3,722,900 |
| Jul 30, 2019 | 150.00 | 150.40 | 149.22 | 149.77 | 146.30 | 2,632,700 |
| Jul 29, 2019 | 151.11 | 151.48 | 150.32 | 150.88 | 147.38 | 2,075,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...