U.S. Markets open in 6 hrs 34 mins

International Business Machines Corporation (IBM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.40+0.61 (+0.40%)
At close: 4:02PM EDT
People also watch
CSCOINTCORCLHPQWMT
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017154.55154.99153.69154.40154.402,376,500
Jun 21, 2017155.79155.79153.39153.79153.793,959,700
Jun 20, 2017154.48155.39154.25154.95154.954,481,700
Jun 19, 2017155.51155.86154.54154.84154.844,629,500
Jun 16, 2017154.23155.42152.97155.38155.386,742,000
Jun 15, 2017153.29154.69153.29154.22154.224,654,300
Jun 14, 2017153.97154.94152.94153.81153.813,049,100
Jun 13, 2017155.44155.48154.15154.25154.253,523,500
Jun 12, 2017154.19157.20154.02155.18155.186,471,500
Jun 09, 2017152.00154.26151.88154.10154.104,361,500
Jun 08, 2017151.00152.82150.92152.10152.103,709,000
Jun 07, 2017153.05154.20150.80150.98150.984,865,700
Jun 06, 2017152.00152.89152.00152.37152.373,797,200
Jun 05, 2017151.82152.93151.68152.41152.413,975,100
Jun 02, 2017153.07153.20151.80152.05152.053,585,700
Jun 01, 2017152.80152.87151.63152.67152.672,918,100
May 31, 2017152.03152.80151.65152.63152.633,543,400
May 30, 2017151.95152.67151.59151.73151.733,666,000
May 26, 2017152.85153.00152.06152.49152.492,443,300
May 25, 2017153.25153.73152.95153.20153.202,582,700
May 24, 2017152.21152.76151.23152.51152.513,732,400
May 23, 2017152.57153.68151.92152.03152.032,564,500
May 22, 2017152.10152.84151.60152.64152.643,302,100
May 19, 2017151.01152.46150.89151.98151.985,643,000
May 18, 2017150.86151.33150.11150.78150.783,274,200
May 17, 2017153.30154.14150.89150.93150.935,191,500
May 16, 2017151.66153.99151.66153.68153.685,513,700
May 15, 2017150.62151.83150.45151.51151.514,245,500
May 12, 2017150.30151.26150.00150.37150.373,715,300
May 11, 2017151.05151.15149.79150.65150.655,627,900
May 10, 2017151.65152.37151.13151.25151.254,999,900
May 09, 2017152.60153.10151.56152.11152.116,853,000
May 08, 2017152.80153.47152.20153.03153.037,492,000
May 08, 20171.5 Dividend
May 05, 2017153.52155.78153.00155.05153.5512,521,300
May 04, 2017158.89159.14158.36159.05157.514,280,600
May 03, 2017158.74159.45158.52158.63157.103,993,300
May 02, 2017159.44159.49158.64159.10157.563,208,200
May 01, 2017160.05160.42158.70158.84157.304,935,300
Apr 28, 2017160.50160.59159.70160.29158.744,154,100
Apr 27, 2017160.29160.48159.63160.32158.774,122,600
Apr 26, 2017160.53161.10159.89160.06158.514,327,800
Apr 25, 2017161.78162.04160.38160.39158.844,860,400
Apr 24, 2017161.29161.57160.42160.75159.195,320,600
Apr 21, 2017162.05162.11160.38160.38158.835,607,800
Apr 20, 2017161.32162.40160.50162.30160.736,486,800
Apr 19, 2017161.76162.64159.60161.69160.1319,284,300
Apr 18, 2017170.79171.69169.83170.05168.406,345,500
Apr 17, 2017169.75171.30169.62171.10169.443,720,200
Apr 13, 2017169.92171.36169.53169.53167.893,205,500
Apr 12, 2017171.04171.20170.02170.66169.013,276,900
Apr 11, 2017170.65171.23168.98170.58168.934,891,900
Apr 10, 2017172.53172.56171.00171.20169.543,789,900
Apr 07, 2017172.08172.93171.28172.14170.473,588,300
Apr 06, 2017173.47173.47172.25172.45170.783,435,400
Apr 05, 2017174.70176.33172.81172.88171.216,238,900
Apr 04, 2017173.52174.96173.26174.52172.833,108,900
Apr 03, 2017173.82174.87173.38174.50172.814,286,500
Mar 31, 2017173.98174.95173.69174.14172.462,913,700
Mar 30, 2017173.86174.59173.69173.86172.183,168,300
Mar 29, 2017174.30174.49173.46173.94172.263,085,600
Mar 28, 2017173.94175.00173.00174.51172.823,523,900
Mar 27, 2017172.69174.16172.09173.77172.093,259,000
Mar 24, 2017175.12175.50173.39173.83172.153,221,700
Mar 23, 2017174.43175.67173.56174.82173.133,740,000
Mar 22, 2017174.04175.06172.80174.78173.093,450,500
Mar 21, 2017176.01176.23173.84173.88172.203,927,700
Mar 20, 2017175.65176.18175.14175.70174.002,476,100
Mar 17, 2017176.29176.79175.65175.65173.955,921,000
Mar 16, 2017178.46179.00176.82177.24175.534,311,800
Mar 15, 2017175.71176.28174.75175.81174.113,815,500
Mar 14, 2017176.18176.82175.21175.72174.023,147,500
Mar 13, 2017177.85178.06176.42176.46174.753,482,200
Mar 10, 2017178.21179.49177.42177.83176.113,100,300
Mar 09, 2017179.15179.25175.88177.18175.475,444,100
Mar 08, 2017180.75180.95179.30179.45177.713,557,400
Mar 07, 2017180.71181.29180.20180.38178.632,980,500
Mar 06, 2017179.72180.99179.57180.47178.723,204,400
Mar 03, 2017180.53181.32179.76180.05178.311,822,000
Mar 02, 2017181.88181.88180.43180.53178.782,918,200
Mar 01, 2017180.48182.55180.03181.95180.193,005,600
Feb 28, 2017179.38180.63179.35179.82178.083,273,400
Feb 27, 2017181.19181.25179.28179.40177.663,691,300
Feb 24, 2017180.21181.49179.89181.35179.603,300,100
Feb 23, 2017182.00182.50180.92181.65179.892,282,500
Feb 22, 2017180.09181.34180.09181.15179.403,020,500
Feb 21, 2017180.60180.79179.12180.26178.524,480,300
Feb 17, 2017181.25181.57180.00180.67178.923,552,500
Feb 16, 2017181.45182.79180.87181.43179.673,251,500
Feb 15, 2017180.20181.92179.81181.68179.922,914,300
Feb 14, 2017178.57180.13178.35180.13178.392,776,500
Feb 13, 2017179.24179.90178.84179.36177.623,093,400
Feb 10, 2017177.37178.87176.76178.68176.952,930,700
Feb 09, 2017176.17177.80175.91177.21175.503,090,700
Feb 08, 2017177.50177.50175.88176.17174.472,913,100
Feb 08, 20171.4 Dividend
Feb 07, 2017176.00178.62175.90178.46175.353,873,500
Feb 06, 2017175.31175.98174.38175.86172.792,650,800
Feb 03, 2017175.00176.34174.89175.82172.753,309,300
Feb 02, 2017174.23174.97173.55174.58171.532,620,500
*Close price adjusted for dividends and splits.
Loading more data...