IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018143.90144.57143.46143.64143.644,914,194
May 24, 2018144.39144.48142.95144.07144.073,390,100
May 23, 2018144.35144.70143.48144.67144.673,382,000
May 22, 2018145.52146.20145.00145.09145.092,284,000
May 21, 2018144.95146.04144.68145.49145.492,894,700
May 18, 2018144.47144.94143.99144.08144.082,682,200
May 17, 2018144.50145.19143.77144.50144.503,147,700
May 16, 2018143.70145.03143.27144.63144.633,168,700
May 15, 2018143.50143.99142.92143.74143.744,089,400
May 14, 2018144.47145.12144.14144.30144.303,216,100
May 11, 2018144.11144.85143.58144.14144.143,073,200
May 10, 2018143.15144.33143.01144.24144.243,726,600
May 09, 2018141.90143.02141.28142.61142.614,196,000
May 09, 20181.57 Dividend
May 08, 2018143.00143.51142.06143.00141.435,369,100
May 07, 2018144.00144.32142.64143.22141.653,657,000
May 04, 2018141.10144.35140.28143.91142.334,402,200
May 03, 2018142.13142.23139.90141.99140.435,018,600
May 02, 2018144.46144.82142.07142.45140.895,194,900
May 01, 2018144.65145.02143.47145.00143.414,433,400
Apr 30, 2018146.86147.38144.96144.96143.374,415,500
Apr 27, 2018146.84147.25145.66146.48144.873,205,500
Apr 26, 2018146.60147.36146.20146.72145.114,265,800
Apr 25, 2018145.79146.40144.11145.94144.347,326,400
Apr 24, 2018146.51147.30144.53145.56143.964,916,500
Apr 23, 2018145.03145.96144.33145.86144.265,315,600
Apr 20, 2018147.90147.97144.51144.90143.318,265,600
Apr 19, 2018149.19149.21146.62147.70146.088,086,100
Apr 18, 2018152.14152.63148.26148.79147.1620,381,700
Apr 17, 2018158.82162.00158.51160.91159.1410,207,500
Apr 16, 2018157.99159.14157.67157.89156.164,186,800
Apr 13, 2018158.67159.22155.91156.71154.994,057,100
Apr 12, 2018156.75158.98156.67158.07156.335,639,400
Apr 11, 2018154.37155.78153.88155.36153.653,306,500
Apr 10, 2018155.03156.60154.75155.39153.683,806,400
Apr 09, 2018151.80154.66151.74152.69151.014,413,200
Apr 06, 2018153.46153.95149.54150.57148.923,672,900
Apr 05, 2018154.44154.92153.34154.03152.343,185,400
Apr 04, 2018147.89154.47147.45154.12152.434,805,300
Apr 03, 2018150.80151.00148.30149.85148.204,135,700
Apr 02, 2018153.34153.38148.43150.07148.425,150,400
Mar 29, 2018153.07153.89151.08153.43151.753,420,000
Mar 28, 2018152.07153.86151.89152.52150.853,664,800
Mar 27, 2018153.95154.87151.16151.91150.243,883,700
Mar 26, 2018151.21153.66150.28153.37151.694,103,900
Mar 23, 2018152.25152.58148.54148.89147.264,440,900
Mar 22, 2018155.00155.25152.00152.09150.424,746,300
Mar 21, 2018156.57158.20155.92156.69154.973,482,200
Mar 20, 2018157.52157.93155.29156.20154.494,336,700
Mar 19, 2018159.71159.89156.45157.35155.625,482,000
Mar 16, 2018160.06161.98159.64160.26158.509,262,700
Mar 15, 2018158.71161.25158.52159.61157.863,870,600
Mar 14, 2018160.17160.68157.74158.12156.383,631,800
Mar 13, 2018160.09162.11158.81159.32157.574,185,600
Mar 12, 2018159.64161.02158.87160.26158.505,063,500
Mar 09, 2018157.47159.58157.30159.31157.565,022,200
Mar 08, 2018159.00159.57155.07156.21154.496,455,600
Mar 07, 2018155.00158.83154.73158.32156.584,607,700
Mar 06, 2018157.28157.89155.16155.72154.013,685,700
Mar 05, 2018154.12157.49153.75156.95155.233,670,600
Mar 02, 2018152.79154.76151.88154.49152.793,261,100
Mar 01, 2018155.53156.97152.79153.81152.124,039,300
Feb 28, 2018157.50158.14155.80155.83154.123,803,500
Feb 27, 2018158.46159.78156.53156.55154.834,237,300
Feb 26, 2018155.81158.88155.51158.58156.843,610,300
Feb 23, 2018154.30155.85154.07155.52153.813,256,100
Feb 22, 2018154.50155.04152.79153.18151.504,024,600
Feb 21, 2018155.43156.79153.90153.96152.273,728,600
Feb 20, 2018155.79155.96153.87155.16153.464,489,600
Feb 16, 2018155.71157.79155.69156.18154.474,282,900
Feb 15, 2018155.50156.86153.70156.01154.305,623,600
Feb 14, 2018150.19155.00150.00154.76153.065,479,000
Feb 13, 2018150.90151.18149.64150.75149.094,891,000
Feb 12, 2018150.90152.40150.30151.40149.745,881,400
Feb 09, 2018148.60150.54144.40149.51147.877,828,300
Feb 08, 2018152.48153.16147.50147.59145.976,779,100
Feb 08, 20181.5 Dividend
Feb 07, 2018154.17155.34153.28153.85150.686,149,200
Feb 06, 2018150.29155.49149.11155.34152.149,867,700
Feb 05, 2018157.89158.50150.00152.53149.388,746,600
Feb 02, 2018161.70162.00158.87159.03155.755,251,900
Feb 01, 2018163.19164.13161.90162.40159.054,434,200
Jan 31, 2018163.75164.99162.76163.70160.324,072,800
Jan 30, 2018166.21166.77163.16163.62160.254,902,300
Jan 29, 2018167.45168.39166.01166.80163.363,517,000
Jan 26, 2018166.12167.41165.79167.34163.893,787,900
Jan 25, 2018165.91166.78165.19165.47162.063,302,500
Jan 24, 2018166.75168.72164.82165.37161.965,645,000
Jan 23, 2018162.82166.26162.51166.25162.827,466,200
Jan 22, 2018161.51163.98161.11162.60159.258,480,800
Jan 19, 2018164.46165.40161.30162.37159.0221,172,500
Jan 18, 2018170.00171.13168.15169.12165.6314,259,300
Jan 17, 2018168.01169.13167.26168.65165.1711,710,000
Jan 16, 2018165.10165.29163.35163.85160.477,794,200
Jan 12, 2018164.02164.74163.03163.14159.785,031,900
Jan 11, 2018164.80164.94163.30164.20160.813,794,500
Jan 10, 2018162.91164.33162.50164.18160.794,174,100
Jan 09, 2018163.90164.53163.06163.83160.454,341,800
Jan 08, 2018162.66163.91161.70163.47160.105,237,500
Jan 05, 2018162.44162.90161.10162.49159.145,195,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...