IBM - International Business Machines Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 2018121.1100121.9300120.9100121.0466121.0466880,602
Nov 13, 2018121.1900122.2500119.9000120.8400120.84004,082,600
Nov 12, 2018123.5000123.5700120.6500120.9000120.90005,379,100
Nov 09, 2018123.6100124.5700121.9600123.5400123.54006,961,800
Nov 08, 2018122.6600124.4000122.6300123.3800123.380010,396,400
Nov 08, 20181.57 Dividend
Nov 07, 2018123.7900125.0600122.3300124.8400123.270012,382,700
Nov 06, 2018120.7000123.8100120.3100123.1200121.57169,597,400
Nov 05, 2018116.1000120.7700116.0000120.0600118.55019,144,600
Nov 02, 2018117.5100117.7500114.5400115.6700114.215310,592,700
Nov 01, 2018115.5000117.0000115.1100116.8300115.360713,626,700
Oct 31, 2018116.4900116.5000114.0900115.4300113.978321,645,000
Oct 30, 2018120.4800121.5000115.1500115.4000113.948721,458,600
Oct 29, 2018119.3400123.9500118.3000119.6400118.135420,450,400
Oct 26, 2018125.2100125.7800123.7100124.7900123.22068,767,000
Oct 25, 2018127.2500127.7900125.1400126.4500124.859710,304,300
Oct 24, 2018131.1700131.6900127.0000127.2100125.61025,710,300
Oct 23, 2018129.0200131.9000128.4100131.2100129.55996,463,600
Oct 22, 2018129.5800130.4400128.4000130.0200128.38495,719,500
Oct 19, 2018130.6500131.8900127.9600129.1000127.47647,791,600
Oct 18, 2018132.7300133.4000130.0400130.5500128.908210,011,700
Oct 17, 2018135.8900137.1500133.4200134.0500132.364219,464,000
Oct 16, 2018142.9300145.4500141.5800145.1200143.29508,695,500
Oct 15, 2018140.3800142.2600140.1400141.1300139.35514,965,500
Oct 12, 2018141.1200141.5400139.0800140.8500139.07876,563,400
Oct 11, 2018142.6200144.1900138.7800139.0200137.27178,710,500
Oct 10, 2018147.5000147.6900142.5000142.6900140.89555,547,700
Oct 09, 2018148.0800148.3600146.9300147.2400145.38833,642,400
Oct 08, 2018148.5000149.0700147.1800148.3900146.52383,239,300
Oct 05, 2018150.9000151.7900147.8700149.0300147.15584,602,200
Oct 04, 2018151.6900152.8000150.3600151.3100149.40714,237,900
Oct 03, 2018154.0000154.3600152.8000153.2200151.29313,315,300
Oct 02, 2018152.9900153.8400152.5000153.7500151.81643,029,900
Oct 01, 2018151.7100153.4200151.7100153.0000151.07593,757,400
Sep 28, 2018151.1600151.6300150.7900151.2100149.30843,305,800
Sep 27, 2018152.0100152.3900151.1600151.5000149.59473,477,600
Sep 26, 2018152.4000153.3500151.3400151.6100149.70337,401,900
Sep 25, 2018149.9100150.4100148.3600148.9100147.03734,397,500
Sep 24, 2018151.1000151.2000149.4600150.0300148.14324,265,000
Sep 21, 2018151.4800152.6000150.7400151.3500149.446619,947,500
Sep 20, 2018149.5800151.3800149.4400151.1500149.24915,952,200
Sep 19, 2018148.6300149.9600148.2300149.0600147.18544,246,200
Sep 18, 2018147.7600148.9900147.4700148.5600146.69173,629,400
Sep 17, 2018148.4400149.0700147.7700147.9400146.07953,551,900
Sep 14, 2018148.8500149.3000147.7800148.3300146.46463,452,100
Sep 13, 2018147.3500149.0000147.1200148.9500147.07685,346,500
Sep 12, 2018146.3700147.9800146.0300146.5700144.72674,506,700
Sep 11, 2018146.0000146.9900145.2500146.4900144.64773,374,700
Sep 10, 2018146.6000147.3000145.5600145.6500143.81833,618,300
Sep 07, 2018145.9400146.5000145.1200145.4500143.62084,693,100
Sep 06, 2018146.8800147.6600145.5400146.3900144.54904,248,800
Sep 05, 2018145.1900146.7500145.0500146.6600144.81563,126,500
Sep 04, 2018145.9800146.1900144.8100145.6800143.84793,326,200
Aug 31, 2018145.7200146.7800145.5400146.4800144.63783,488,500
Aug 30, 2018147.0300147.3000145.2500145.9300144.09483,340,400
Aug 29, 2018146.8700147.9300146.6000147.5400145.68453,153,800
Aug 28, 2018146.9500146.9900146.1900146.5900144.74652,455,300
Aug 27, 2018146.9400147.6200146.5200146.6900144.84523,491,600
Aug 24, 2018145.4600146.0900144.8700146.0400144.20342,776,600
Aug 23, 2018145.0400145.5200144.7500145.3700143.54182,220,400
Aug 22, 2018146.0100146.1600145.1900145.2400143.41352,389,000
Aug 21, 2018147.0000147.1200145.8900145.9700144.13433,106,900
Aug 20, 2018146.3700147.1600146.1500146.5100144.66752,499,700
Aug 17, 2018144.7900146.3900144.6900146.0600144.22312,678,600
Aug 16, 2018144.3700145.6800144.3700145.3400143.51225,250,700
Aug 15, 2018142.5500144.0000142.0000143.9100142.10024,241,500
Aug 14, 2018143.0000143.8200142.9300143.3600141.55712,860,000
Aug 13, 2018144.1500144.3000142.5300142.7100140.91532,858,500
Aug 10, 2018144.5000145.0700143.8800144.4800142.66303,003,100
Aug 09, 2018145.5300145.9400144.7300144.7700142.94943,093,500
Aug 09, 20181.57 Dividend
Aug 08, 2018147.3300147.4300146.2400146.8900143.49243,581,100
Aug 07, 2018146.6500147.6400146.3500147.0100143.60973,508,800
Aug 06, 2018146.9500147.2000145.5700146.0300142.65233,913,700
Aug 03, 2018143.2400147.9200143.0000147.7000144.28378,053,600
Aug 02, 2018142.8600143.3600142.3300142.9600139.65343,841,400
Aug 01, 2018144.7600145.1900143.3400143.5000140.18083,388,400
Jul 31, 2018145.7400145.8000144.1600144.9300141.57785,474,200
Jul 30, 2018144.8000146.2400144.6900145.4900142.12483,608,200
Jul 27, 2018146.8900147.1400144.6600145.1500141.79273,749,300
Jul 26, 2018147.4300149.2700146.6300146.7100143.31664,778,000
Jul 25, 2018146.0100146.6500145.5000146.6200143.22873,630,900
Jul 24, 2018146.7000147.0400145.9200146.3800142.99423,891,600
Jul 23, 2018146.3500146.7000145.0100145.7000142.33003,897,900
Jul 20, 2018148.5800148.8600146.2600146.3500142.96496,414,600
Jul 19, 2018147.8500150.5400147.2500149.2400145.788114,655,800
Jul 18, 2018143.5100144.8000142.7400144.5200141.17736,935,300
Jul 17, 2018144.7500145.0000143.3400143.4900140.17115,096,700
Jul 16, 2018145.6700145.7900144.2100145.4600142.09553,468,800
Jul 13, 2018146.4500146.9800145.8000145.9000142.52533,062,600
Jul 12, 2018145.8500146.8300145.7400146.4500143.06263,119,500
Jul 11, 2018144.0000146.1900144.0000144.9400141.58753,526,600
Jul 10, 2018144.5100145.5900144.2600144.7100141.36293,777,000
Jul 09, 2018142.5900144.7200142.4700144.3900141.05033,904,700
Jul 06, 2018141.5300142.9400141.1700142.4800139.18442,849,000
Jul 05, 2018140.4800141.4300139.9300141.4300138.15873,744,700
Jul 03, 2018140.6500140.9400139.3700139.5700136.34181,963,200
Jul 02, 2018138.2800140.2200138.2000139.8600136.62503,405,400
Jun 29, 2018140.3200141.3600139.6100139.7000136.46883,710,100
Jun 28, 2018138.1000140.5400137.9500140.0400136.80094,523,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...