IBM - International Business Machines Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2018145.7900145.9196144.1200144.7348144.73482,135,956
Apr 24, 2018146.5100147.3000144.5300145.5600145.56004,890,500
Apr 23, 2018145.0300145.9600144.3300145.8600145.86005,315,600
Apr 20, 2018147.9000147.9700144.5100144.9000144.90008,265,600
Apr 19, 2018149.1900149.2100146.6200147.7000147.70008,086,100
Apr 18, 2018152.1400152.6300148.2600148.7900148.790020,381,700
Apr 17, 2018158.8200162.0000158.5100160.9100160.910010,207,500
Apr 16, 2018157.9900159.1400157.6700157.8900157.89004,186,800
Apr 13, 2018158.6700159.2200155.9100156.7100156.71004,057,100
Apr 12, 2018156.7500158.9800156.6700158.0700158.07005,639,400
Apr 11, 2018154.3700155.7800153.8800155.3600155.36003,306,500
Apr 10, 2018155.0300156.6000154.7500155.3900155.39003,806,400
Apr 09, 2018151.8000154.6600151.7400152.6900152.69004,413,200
Apr 06, 2018153.4600153.9500149.5400150.5700150.57003,672,900
Apr 05, 2018154.4400154.9200153.3400154.0300154.03003,185,400
Apr 04, 2018147.8900154.4700147.4500154.1200154.12004,805,300
Apr 03, 2018150.8000151.0000148.3000149.8500149.85004,135,700
Apr 02, 2018153.3400153.3800148.4300150.0700150.07005,150,400
Mar 29, 2018153.0700153.8900151.0800153.4300153.43003,420,000
Mar 28, 2018152.0700153.8600151.8900152.5200152.52003,664,800
Mar 27, 2018153.9500154.8700151.1600151.9100151.91003,883,700
Mar 26, 2018151.2100153.6600150.2800153.3700153.37004,103,900
Mar 23, 2018152.2500152.5800148.5400148.8900148.89004,440,900
Mar 22, 2018155.0000155.2500152.0000152.0900152.09004,746,300
Mar 21, 2018156.5700158.2000155.9200156.6900156.69003,482,200
Mar 20, 2018157.5200157.9300155.2900156.2000156.20004,336,700
Mar 19, 2018159.7100159.8900156.4500157.3500157.35005,482,000
Mar 16, 2018160.0600161.9800159.6400160.2600160.26009,262,700
Mar 15, 2018158.7100161.2500158.5200159.6100159.61003,870,600
Mar 14, 2018160.1700160.6800157.7400158.1200158.12003,631,800
Mar 13, 2018160.0900162.1100158.8100159.3200159.32004,185,600
Mar 12, 2018159.6400161.0200158.8700160.2600160.26005,063,500
Mar 09, 2018157.4700159.5800157.3000159.3100159.31005,022,200
Mar 08, 2018159.0000159.5700155.0700156.2100156.21006,455,600
Mar 07, 2018155.0000158.8300154.7300158.3200158.32004,607,700
Mar 06, 2018157.2800157.8900155.1600155.7200155.72003,685,700
Mar 05, 2018154.1200157.4900153.7500156.9500156.95003,670,600
Mar 02, 2018152.7900154.7600151.8800154.4900154.49003,261,100
Mar 01, 2018155.5300156.9700152.7900153.8100153.81004,039,300
Feb 28, 2018157.5000158.1400155.8000155.8300155.83003,803,500
Feb 27, 2018158.4600159.7800156.5300156.5500156.55004,237,300
Feb 26, 2018155.8100158.8800155.5100158.5800158.58003,610,300
Feb 23, 2018154.3000155.8500154.0700155.5200155.52003,256,100
Feb 22, 2018154.5000155.0400152.7900153.1800153.18004,024,600
Feb 21, 2018155.4300156.7900153.9000153.9600153.96003,728,600
Feb 20, 2018155.7900155.9600153.8700155.1600155.16004,489,600
Feb 16, 2018155.7100157.7900155.6900156.1800156.18004,282,900
Feb 15, 2018155.5000156.8600153.7000156.0100156.01005,623,600
Feb 14, 2018150.1900155.0000150.0000154.7600154.76005,479,000
Feb 13, 2018150.9000151.1800149.6400150.7500150.75004,891,000
Feb 12, 2018150.9000152.4000150.3000151.4000151.40005,881,400
Feb 09, 2018148.6000150.5400144.4000149.5100149.51007,828,300
Feb 08, 2018152.4800153.1600147.5000147.5900147.59006,779,100
Feb 08, 20181.5 Dividend
Feb 07, 2018154.1700155.3400153.2800153.8500152.35006,149,200
Feb 06, 2018150.2900155.4900149.1100155.3400153.82559,867,700
Feb 05, 2018157.8900158.5000150.0000152.5300151.04298,746,600
Feb 02, 2018161.7000162.0000158.8700159.0300157.47955,251,900
Feb 01, 2018163.1900164.1300161.9000162.4000160.81664,434,200
Jan 31, 2018163.7500164.9900162.7600163.7000162.10404,072,800
Jan 30, 2018166.2100166.7700163.1600163.6200162.02474,902,300
Jan 29, 2018167.4500168.3900166.0100166.8000165.17373,517,000
Jan 26, 2018166.1200167.4100165.7900167.3400165.70853,787,900
Jan 25, 2018165.9100166.7800165.1900165.4700163.85673,302,500
Jan 24, 2018166.7500168.7200164.8200165.3700163.75775,645,000
Jan 23, 2018162.8200166.2600162.5100166.2500164.62917,466,200
Jan 22, 2018161.5100163.9800161.1100162.6000161.01478,480,800
Jan 19, 2018164.4600165.4000161.3000162.3700160.786921,172,500
Jan 18, 2018170.0000171.1300168.1500169.1200167.471114,259,300
Jan 17, 2018168.0100169.1300167.2600168.6500167.005711,710,000
Jan 16, 2018165.1000165.2900163.3500163.8500162.25257,794,200
Jan 12, 2018164.0200164.7400163.0300163.1400161.54945,031,900
Jan 11, 2018164.8000164.9400163.3000164.2000162.59913,794,500
Jan 10, 2018162.9100164.3300162.5000164.1800162.57934,174,100
Jan 09, 2018163.9000164.5300163.0600163.8300162.23274,341,800
Jan 08, 2018162.6600163.9100161.7000163.4700161.87625,237,500
Jan 05, 2018162.4400162.9000161.1000162.4900160.90585,195,800
Jan 04, 2018159.6500162.3200159.3700161.7000160.12357,556,200
Jan 03, 2018157.3400159.8100156.3300158.4900156.94489,441,600
Jan 02, 2018154.5000154.8100153.5400154.2500152.74614,202,500
Dec 29, 2017154.1700154.7200153.4200153.4200151.92423,327,100
Dec 28, 2017153.2000154.1200153.2000154.0400152.53812,687,600
Dec 27, 2017152.9500153.1800152.6100153.1300151.63702,149,300
Dec 26, 2017152.5100153.8600152.5000152.8300151.34002,479,000
Dec 22, 2017151.8200153.0000151.5000152.5000151.01322,990,600
Dec 21, 2017153.1700153.4600151.4900151.5000150.02294,153,900
Dec 20, 2017153.6500153.8900152.7800152.9500151.45883,785,700
Dec 19, 2017154.0500154.1700153.0900153.2300151.73604,116,400
Dec 18, 2017153.5900154.1800153.2100153.3300151.83515,092,800
Dec 15, 2017153.6100153.8000152.0300152.5000151.013211,279,900
Dec 14, 2017154.6000155.1100153.7000154.0000152.49854,637,400
Dec 13, 2017156.6000156.7300153.8900153.9100152.40945,661,600
Dec 12, 2017157.3000157.8500155.1600156.7400155.21186,321,800
Dec 11, 2017155.4600155.8900154.5700155.4100153.89484,102,700
Dec 08, 2017154.9800155.0300153.5500154.8100153.30063,520,300
Dec 07, 2017153.5900154.4500153.2600153.5700152.07273,771,100
Dec 06, 2017154.1000156.2200154.0900154.1000152.59763,410,700
Dec 05, 2017156.4500156.7400154.6800155.3500153.83545,068,000
Dec 04, 2017155.9600156.8000155.0700156.4600154.93464,664,300
Dec 01, 2017154.4000155.0200152.9100154.7600153.25115,567,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...