IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019123.27124.72122.71123.82123.826,005,000
Jan 17, 2019120.56122.41120.55122.19122.195,029,900
Jan 16, 2019121.58122.00120.83121.62121.623,841,100
Jan 15, 2019120.96121.93120.82121.73121.733,507,500
Jan 14, 2019120.51120.65119.76120.39120.395,228,700
Jan 11, 2019121.58121.62120.20121.46121.463,722,400
Jan 10, 2019120.08121.86119.95121.79121.793,910,000
Jan 09, 2019120.91121.40119.87120.69120.693,633,700
Jan 08, 2019119.66120.57118.98119.83119.834,763,600
Jan 07, 2019117.50118.83116.67118.15118.153,751,200
Jan 04, 2019114.91117.49114.44117.32117.324,477,800
Jan 03, 2019114.53114.88112.69112.91112.914,346,700
Jan 02, 2019112.01115.98111.69115.21115.214,239,900
Dec 31, 2018113.33114.35112.42113.67113.674,982,800
Dec 28, 2018114.22114.80112.50113.03113.035,117,500
Dec 27, 2018109.99113.78109.47113.78113.786,045,600
Dec 26, 2018108.00111.39105.94111.39111.396,645,800
Dec 24, 2018109.90111.00107.50107.57107.573,821,400
Dec 21, 2018112.50115.28110.44110.94110.9410,386,500
Dec 20, 2018115.70116.45111.70113.02113.028,454,400
Dec 19, 2018117.15120.27115.97116.43116.436,979,800
Dec 18, 2018116.90118.23116.02116.65116.656,290,200
Dec 17, 2018119.07119.78115.07116.10116.107,374,500
Dec 14, 2018119.50121.11119.44119.90119.904,554,200
Dec 13, 2018121.26121.79120.17120.73120.733,993,600
Dec 12, 2018122.51122.88121.00121.16121.163,560,500
Dec 11, 2018123.25123.81120.00120.89120.895,043,100
Dec 10, 2018119.74121.68118.52121.13121.136,549,500
Dec 07, 2018123.90124.05118.87119.34119.347,019,600
Dec 06, 2018119.72123.91119.30123.91123.916,938,000
Dec 04, 2018124.49124.92121.33121.60121.606,000,700
Dec 03, 2018125.67126.59124.36125.31125.315,846,400
Nov 30, 2018121.66124.69121.48124.27124.277,251,600
Nov 29, 2018122.44123.12121.40121.48121.485,200,100
Nov 28, 2018121.01123.09120.22123.00123.005,104,500
Nov 27, 2018118.38120.04118.37120.03120.034,903,800
Nov 26, 2018118.37120.25118.06119.56119.565,011,100
Nov 23, 2018118.09118.34116.91117.19117.192,334,700
Nov 21, 2018117.61119.51117.39118.57118.575,335,800
Nov 20, 2018118.49119.49116.70117.20117.206,233,800
Nov 19, 2018121.63122.18119.77120.31120.314,131,200
Nov 16, 2018120.89121.85120.54121.57121.574,076,300
Nov 15, 2018119.66121.44119.51121.44121.445,207,900
Nov 14, 2018121.11121.93119.77120.20120.204,762,300
Nov 13, 2018121.19122.25119.90120.84120.844,084,400
Nov 12, 2018123.50123.57120.65120.90120.905,379,100
Nov 09, 2018123.61124.57121.96123.54123.546,961,800
Nov 08, 2018122.66124.40122.63123.38123.3810,396,400
Nov 08, 20181.57 Dividend
Nov 07, 2018123.79125.06122.33124.84123.2712,382,700
Nov 06, 2018120.70123.81120.31123.12121.579,597,400
Nov 05, 2018116.10120.77116.00120.06118.559,144,600
Nov 02, 2018117.51117.75114.54115.67114.2210,592,700
Nov 01, 2018115.50117.00115.11116.83115.3613,626,700
Oct 31, 2018116.49116.50114.09115.43113.9821,645,000
Oct 30, 2018120.48121.50115.15115.40113.9521,458,600
Oct 29, 2018119.34123.95118.30119.64118.1420,450,400
Oct 26, 2018125.21125.78123.71124.79123.228,767,000
Oct 25, 2018127.25127.79125.14126.45124.8610,304,300
Oct 24, 2018131.17131.69127.00127.21125.615,710,300
Oct 23, 2018129.02131.90128.41131.21129.566,463,600
Oct 22, 2018129.58130.44128.40130.02128.385,719,500
Oct 19, 2018130.65131.89127.96129.10127.487,791,600
Oct 18, 2018132.73133.40130.04130.55128.9110,011,700
Oct 17, 2018135.89137.15133.42134.05132.3619,464,000
Oct 16, 2018142.93145.45141.58145.12143.298,695,500
Oct 15, 2018140.38142.26140.14141.13139.364,965,500
Oct 12, 2018141.12141.54139.08140.85139.086,563,400
Oct 11, 2018142.62144.19138.78139.02137.278,710,500
Oct 10, 2018147.50147.69142.50142.69140.905,547,700
Oct 09, 2018148.08148.36146.93147.24145.393,642,400
Oct 08, 2018148.50149.07147.18148.39146.523,239,300
Oct 05, 2018150.90151.79147.87149.03147.164,602,200
Oct 04, 2018151.69152.80150.36151.31149.414,237,900
Oct 03, 2018154.00154.36152.80153.22151.293,315,300
Oct 02, 2018152.99153.84152.50153.75151.823,029,900
Oct 01, 2018151.71153.42151.71153.00151.083,757,400
Sep 28, 2018151.16151.63150.79151.21149.313,305,800
Sep 27, 2018152.01152.39151.16151.50149.593,477,600
Sep 26, 2018152.40153.35151.34151.61149.707,401,900
Sep 25, 2018149.91150.41148.36148.91147.044,397,500
Sep 24, 2018151.10151.20149.46150.03148.144,265,000
Sep 21, 2018151.48152.60150.74151.35149.4519,947,500
Sep 20, 2018149.58151.38149.44151.15149.255,952,200
Sep 19, 2018148.63149.96148.23149.06147.194,246,200
Sep 18, 2018147.76148.99147.47148.56146.693,629,400
Sep 17, 2018148.44149.07147.77147.94146.083,551,900
Sep 14, 2018148.85149.30147.78148.33146.463,452,100
Sep 13, 2018147.35149.00147.12148.95147.085,346,500
Sep 12, 2018146.37147.98146.03146.57144.734,506,700
Sep 11, 2018146.00146.99145.25146.49144.653,374,700
Sep 10, 2018146.60147.30145.56145.65143.823,618,300
Sep 07, 2018145.94146.50145.12145.45143.624,693,100
Sep 06, 2018146.88147.66145.54146.39144.554,248,800
Sep 05, 2018145.19146.75145.05146.66144.823,126,500
Sep 04, 2018145.98146.19144.81145.68143.853,326,200
Aug 31, 2018145.72146.78145.54146.48144.643,488,500
Aug 30, 2018147.03147.30145.25145.93144.093,340,400
Aug 29, 2018146.87147.93146.60147.54145.683,153,800
Aug 28, 2018146.95146.99146.19146.59144.752,455,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...