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 |
|---|---|---|---|---|---|---|
| Oct 20, 2017 | 161.07 | 162.48 | 159.77 | 162.07 | 162.07 | 7,848,300 |
| Oct 19, 2017 | 159.80 | 160.96 | 159.09 | 160.90 | 160.90 | 9,914,200 |
| Oct 18, 2017 | 157.12 | 161.23 | 156.95 | 159.53 | 159.53 | 30,490,200 |
| Oct 17, 2017 | 146.63 | 147.12 | 146.18 | 146.54 | 146.54 | 6,372,400 |
| Oct 16, 2017 | 147.22 | 147.67 | 146.51 | 146.83 | 146.83 | 3,052,100 |
| Oct 13, 2017 | 147.48 | 147.85 | 146.94 | 147.10 | 147.10 | 2,506,600 |
| Oct 12, 2017 | 147.56 | 147.89 | 146.77 | 147.03 | 147.03 | 3,264,300 |
| Oct 11, 2017 | 148.40 | 148.47 | 147.28 | 147.62 | 147.62 | 3,702,200 |
| Oct 10, 2017 | 147.71 | 148.95 | 147.65 | 148.50 | 148.50 | 4,032,600 |
| Oct 09, 2017 | 146.50 | 147.79 | 146.35 | 147.39 | 147.39 | 2,682,600 |
| Oct 06, 2017 | 146.64 | 146.85 | 146.32 | 146.48 | 146.48 | 2,623,200 |
| Oct 05, 2017 | 146.68 | 147.54 | 146.48 | 146.72 | 146.72 | 2,686,500 |
| Oct 04, 2017 | 147.00 | 147.02 | 146.11 | 146.48 | 146.48 | 2,244,400 |
| Oct 03, 2017 | 146.69 | 147.20 | 146.34 | 146.78 | 146.78 | 2,302,700 |
| Oct 02, 2017 | 145.35 | 146.87 | 145.21 | 146.66 | 146.66 | 2,973,200 |
| Sep 29, 2017 | 145.45 | 145.69 | 144.92 | 145.08 | 145.08 | 2,654,700 |
| Sep 28, 2017 | 145.66 | 145.86 | 144.21 | 145.66 | 145.66 | 2,774,800 |
| Sep 27, 2017 | 146.68 | 146.90 | 145.03 | 145.66 | 145.66 | 3,502,700 |
| Sep 26, 2017 | 146.36 | 147.42 | 145.94 | 146.56 | 146.56 | 4,488,600 |
| Sep 25, 2017 | 145.12 | 146.03 | 144.91 | 145.87 | 145.87 | 5,213,100 |
| Sep 22, 2017 | 145.59 | 145.59 | 144.59 | 145.13 | 145.13 | 2,792,300 |
| Sep 21, 2017 | 145.65 | 145.89 | 145.10 | 145.26 | 145.26 | 2,555,600 |
| Sep 20, 2017 | 144.93 | 145.88 | 144.42 | 145.88 | 145.88 | 5,447,500 |
| Sep 19, 2017 | 144.79 | 144.98 | 144.22 | 144.39 | 144.39 | 3,464,400 |
| Sep 18, 2017 | 144.81 | 145.48 | 144.27 | 144.55 | 144.55 | 3,019,500 |
| Sep 15, 2017 | 144.82 | 145.17 | 144.08 | 144.82 | 144.82 | 7,397,200 |
| Sep 14, 2017 | 145.86 | 146.38 | 145.51 | 145.54 | 145.54 | 3,756,900 |
| Sep 13, 2017 | 145.35 | 146.29 | 145.34 | 145.99 | 145.99 | 4,101,000 |
| Sep 12, 2017 | 145.11 | 146.37 | 144.51 | 145.76 | 145.76 | 5,238,100 |
| Sep 11, 2017 | 143.54 | 145.13 | 143.01 | 144.86 | 144.86 | 4,613,400 |
| Sep 08, 2017 | 143.15 | 143.15 | 141.64 | 142.45 | 142.45 | 3,366,200 |
| Sep 07, 2017 | 144.10 | 144.64 | 142.41 | 142.90 | 142.90 | 4,188,200 |
| Sep 06, 2017 | 143.88 | 144.47 | 143.50 | 143.82 | 143.82 | 3,273,300 |
| Sep 05, 2017 | 143.50 | 144.36 | 142.70 | 143.04 | 143.04 | 3,097,500 |
| Sep 01, 2017 | 142.98 | 144.50 | 142.98 | 144.08 | 144.08 | 3,351,700 |
| Aug 31, 2017 | 143.02 | 143.66 | 142.63 | 143.03 | 143.03 | 3,656,400 |
| Aug 30, 2017 | 143.26 | 143.28 | 142.41 | 142.56 | 142.56 | 2,736,000 |
| Aug 29, 2017 | 142.10 | 143.43 | 141.90 | 143.14 | 143.14 | 3,009,500 |
| Aug 28, 2017 | 144.11 | 144.56 | 142.39 | 142.51 | 142.51 | 5,134,500 |
| Aug 25, 2017 | 143.30 | 144.19 | 143.25 | 143.74 | 143.74 | 2,872,900 |
| Aug 24, 2017 | 142.50 | 143.68 | 142.25 | 142.94 | 142.94 | 3,592,200 |
| Aug 23, 2017 | 140.70 | 143.05 | 140.68 | 142.14 | 142.14 | 4,048,300 |
| Aug 22, 2017 | 140.64 | 141.15 | 140.38 | 141.01 | 141.01 | 2,544,400 |
| Aug 21, 2017 | 139.59 | 140.42 | 139.13 | 140.33 | 140.33 | 3,190,700 |
| Aug 18, 2017 | 140.87 | 141.15 | 139.58 | 139.70 | 139.70 | 4,152,700 |
| Aug 17, 2017 | 142.52 | 142.89 | 140.70 | 140.70 | 140.70 | 4,422,100 |
| Aug 16, 2017 | 141.79 | 142.91 | 141.61 | 142.50 | 142.50 | 3,287,800 |
| Aug 15, 2017 | 142.55 | 143.34 | 140.58 | 142.07 | 142.07 | 4,681,500 |
| Aug 14, 2017 | 142.00 | 142.76 | 141.94 | 142.32 | 142.32 | 2,222,300 |
| Aug 11, 2017 | 142.45 | 142.59 | 141.52 | 141.84 | 141.84 | 3,004,000 |
| Aug 10, 2017 | 141.64 | 142.42 | 141.23 | 141.84 | 141.84 | 4,525,400 |
| Aug 09, 2017 | 141.75 | 142.03 | 141.19 | 141.77 | 141.77 | 2,925,800 |
| Aug 08, 2017 | 142.00 | 142.76 | 142.00 | 142.11 | 142.11 | 3,298,700 |
| Aug 08, 2017 | 1.5 Dividend | |||||
| Aug 07, 2017 | 145.00 | 145.09 | 142.75 | 143.47 | 141.97 | 4,618,300 |
| Aug 04, 2017 | 145.00 | 145.39 | 144.40 | 145.16 | 143.64 | 2,549,400 |
| Aug 03, 2017 | 144.43 | 145.34 | 144.43 | 144.94 | 143.42 | 3,035,400 |
| Aug 02, 2017 | 145.12 | 145.29 | 144.22 | 144.45 | 142.94 | 3,540,900 |
| Aug 01, 2017 | 145.00 | 145.67 | 144.72 | 145.30 | 143.78 | 3,219,500 |
| Jul 31, 2017 | 144.38 | 144.93 | 144.17 | 144.67 | 143.16 | 4,355,700 |
| Jul 28, 2017 | 144.81 | 145.04 | 143.84 | 144.29 | 142.78 | 3,054,800 |
| Jul 27, 2017 | 145.00 | 145.40 | 143.64 | 145.07 | 143.55 | 6,430,800 |
| Jul 26, 2017 | 146.27 | 146.46 | 144.47 | 145.36 | 143.84 | 3,932,400 |
| Jul 25, 2017 | 146.57 | 147.49 | 146.03 | 146.19 | 144.66 | 4,208,900 |
| Jul 24, 2017 | 147.00 | 147.04 | 145.80 | 145.99 | 144.46 | 3,877,600 |
| Jul 21, 2017 | 147.59 | 147.87 | 146.51 | 147.08 | 145.54 | 6,509,500 |
| Jul 20, 2017 | 147.53 | 148.83 | 147.03 | 147.66 | 146.12 | 7,212,200 |
| Jul 19, 2017 | 150.02 | 150.25 | 146.71 | 147.53 | 145.99 | 14,293,600 |
| Jul 18, 2017 | 152.36 | 154.29 | 152.00 | 154.00 | 152.39 | 7,566,800 |
| Jul 17, 2017 | 153.59 | 153.88 | 152.24 | 153.01 | 151.41 | 4,762,600 |
| Jul 14, 2017 | 154.01 | 154.62 | 153.40 | 154.24 | 152.63 | 3,256,400 |
| Jul 13, 2017 | 153.70 | 154.19 | 153.19 | 153.63 | 152.02 | 2,476,100 |
| Jul 12, 2017 | 153.48 | 154.24 | 153.05 | 153.70 | 152.09 | 3,097,900 |
| Jul 11, 2017 | 153.26 | 153.65 | 152.05 | 153.19 | 151.59 | 3,447,500 |
| Jul 10, 2017 | 152.91 | 153.89 | 152.63 | 153.42 | 151.82 | 3,206,200 |
| Jul 07, 2017 | 152.62 | 153.49 | 152.14 | 152.94 | 151.34 | 2,460,100 |
| Jul 06, 2017 | 153.36 | 153.83 | 152.23 | 152.36 | 150.77 | 2,757,500 |
| Jul 05, 2017 | 155.77 | 155.89 | 153.63 | 153.67 | 152.06 | 3,564,400 |
| Jul 03, 2017 | 153.58 | 156.03 | 153.52 | 155.58 | 153.95 | 2,822,500 |
| Jun 30, 2017 | 154.28 | 154.50 | 153.14 | 153.83 | 152.22 | 3,571,500 |
| Jun 29, 2017 | 155.35 | 155.74 | 153.62 | 154.13 | 152.52 | 3,262,200 |
| Jun 28, 2017 | 155.15 | 155.55 | 154.78 | 155.32 | 153.70 | 2,221,000 |
| Jun 27, 2017 | 155.00 | 155.34 | 154.50 | 154.75 | 153.13 | 2,386,500 |
| Jun 26, 2017 | 154.71 | 155.75 | 154.63 | 155.23 | 153.61 | 2,153,500 |
| Jun 23, 2017 | 154.34 | 154.68 | 153.80 | 154.11 | 152.50 | 3,282,200 |
| Jun 22, 2017 | 154.55 | 154.99 | 153.69 | 154.40 | 152.79 | 2,376,500 |
| Jun 21, 2017 | 155.79 | 155.79 | 153.39 | 153.79 | 152.18 | 3,959,700 |
| Jun 20, 2017 | 154.48 | 155.39 | 154.25 | 154.95 | 153.33 | 4,481,700 |
| Jun 19, 2017 | 155.51 | 155.86 | 154.54 | 154.84 | 153.22 | 4,629,500 |
| Jun 16, 2017 | 154.23 | 155.42 | 152.97 | 155.38 | 153.76 | 6,742,000 |
| Jun 15, 2017 | 153.29 | 154.69 | 153.29 | 154.22 | 152.61 | 4,654,300 |
| Jun 14, 2017 | 153.97 | 154.94 | 152.94 | 153.81 | 152.20 | 3,049,100 |
| Jun 13, 2017 | 155.44 | 155.48 | 154.15 | 154.25 | 152.64 | 3,523,500 |
| Jun 12, 2017 | 154.19 | 157.20 | 154.02 | 155.18 | 153.56 | 6,471,500 |
| Jun 09, 2017 | 152.00 | 154.26 | 151.88 | 154.10 | 152.49 | 4,361,500 |
| Jun 08, 2017 | 151.00 | 152.82 | 150.92 | 152.10 | 150.51 | 3,709,000 |
| Jun 07, 2017 | 153.05 | 154.20 | 150.80 | 150.98 | 149.40 | 4,865,700 |
| Jun 06, 2017 | 152.00 | 152.89 | 152.00 | 152.37 | 150.78 | 3,797,200 |
| Jun 05, 2017 | 151.82 | 152.93 | 151.68 | 152.41 | 150.82 | 3,975,100 |
| Jun 02, 2017 | 153.07 | 153.20 | 151.80 | 152.05 | 150.46 | 3,585,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
