IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 196918.1018.2318.1018.231.57584,000
Dec 30, 196917.9118.0117.8317.981.54387,200
Dec 29, 196918.0518.1417.9017.911.54220,800
Dec 26, 196917.7518.0817.7518.051.55219,200
Dec 24, 196917.7017.9817.7017.751.53561,600
Dec 23, 196918.0018.0017.5617.581.51769,600
Dec 22, 196918.3018.3018.0118.021.55585,600
Dec 19, 196918.0218.3518.0218.331.57923,200
Dec 18, 196917.5818.0417.5518.011.55849,600
Dec 17, 196917.6617.7317.5117.581.51320,000
Dec 16, 196917.9017.9017.6617.661.52528,000
Dec 15, 196917.9517.9517.8117.901.54395,200
Dec 12, 196917.8118.0117.8117.981.54408,000
Dec 11, 196917.7717.8417.7617.771.53444,800
Dec 10, 196917.8017.8017.6317.771.53763,200
Dec 09, 196917.7718.0817.7617.801.53744,000
Dec 08, 196917.8517.9517.7717.771.53457,600
Dec 05, 196917.8518.0017.7617.851.53387,200
Dec 04, 196917.7617.8817.6117.851.53499,200
Dec 03, 196917.8017.9517.7617.761.53304,000
Dec 02, 196917.9817.9817.7717.801.53667,200
Dec 01, 196917.9218.0517.9218.001.55536,000
Nov 28, 196917.5917.8817.5917.851.53280,000
Nov 26, 196917.3417.5517.3417.501.50412,800
Nov 25, 196917.2917.5917.2717.311.49564,800
Nov 24, 196917.5017.5017.2117.291.49620,800
Nov 21, 196917.7317.7317.5517.551.51272,000
Nov 20, 196917.8617.8617.6317.741.52660,800
Nov 19, 196918.1618.1717.9517.951.54584,000
Nov 18, 196918.1318.1918.0218.161.56457,600
Nov 17, 196918.1518.1918.0818.131.56356,800
Nov 14, 196918.2318.2318.1518.151.56305,600
Nov 13, 196918.2918.2917.9818.231.57649,600
Nov 12, 196918.3918.4218.3118.351.58331,200
Nov 11, 196918.3418.4418.3118.391.58404,800
Nov 10, 196918.2518.4218.2518.341.58648,000
Nov 07, 196918.0918.2618.0918.251.57425,600
Nov 06, 196918.0218.0617.9618.021.55248,000
Nov 06, 19690.05 Dividend
Nov 05, 196917.9818.0617.9618.021.54284,800
Nov 04, 196917.9818.0217.8017.981.54404,800
Nov 03, 196918.0018.0017.8117.981.54416,000
Oct 31, 196917.9818.1117.9818.021.54393,600
Oct 30, 196917.8117.9817.7117.981.54540,800
Oct 29, 196918.0018.0017.8117.811.53347,200
Oct 28, 196918.1718.1718.0018.081.55284,800
Oct 27, 196918.2018.2518.0218.171.56292,800
Oct 24, 196917.9418.2517.9418.201.56732,800
Oct 23, 196917.7717.8317.6417.831.53416,000
Oct 22, 196917.8517.8617.7517.771.52593,600
Oct 21, 196917.6617.9417.6617.851.53569,600
Oct 20, 196917.5517.6517.5517.651.51252,800
Oct 17, 196917.5917.6717.5117.551.50316,800
Oct 16, 196917.7017.8017.4217.591.51640,000
Oct 15, 196917.6917.7917.6917.701.52755,200
Oct 14, 196917.3617.6717.3517.651.511,156,800
Oct 13, 196917.3317.3917.1517.361.49340,800
Oct 10, 196917.3517.4917.2017.331.48524,800
Oct 09, 196917.0817.3917.0117.351.49340,800
Oct 08, 196917.2917.2917.0617.081.46683,200
Oct 07, 196917.4217.5217.2617.301.48424,000
Oct 06, 196917.2417.4517.1617.421.49372,800
Oct 03, 196917.2317.3417.1917.241.48785,600
Oct 02, 196917.1717.2717.0017.231.481,067,200
Oct 01, 196917.2617.3017.1617.171.47360,000
Sep 30, 196917.3117.3517.2317.261.48296,000
Sep 29, 196917.3317.4117.1517.311.48553,600
Sep 26, 196917.3917.5517.2517.331.48428,800
Sep 25, 196917.8017.8017.3517.391.49512,000
Sep 24, 196917.8617.8817.7517.851.53433,600
Sep 23, 196917.9218.0117.7317.861.53652,800
Sep 22, 196917.6317.9517.6317.921.54747,200
Sep 19, 196917.4617.6517.4617.551.501,024,000
Sep 18, 196917.3517.4817.3517.421.49441,600
Sep 17, 196917.3417.3817.2617.351.49299,200
Sep 16, 196917.2017.3917.0817.341.49537,600
Sep 15, 196917.2717.3617.0017.201.47537,600
Sep 12, 196917.1717.2716.8817.271.48640,000
Sep 11, 196917.3317.3317.1417.171.47443,200
Sep 10, 196917.0017.4817.0017.421.49481,600
Sep 09, 196916.7616.9216.5516.921.45536,000
Sep 08, 196916.8816.8816.7616.761.44307,200
Sep 05, 196917.0117.0216.8116.901.45364,800
Sep 04, 196917.0417.0816.9017.011.46440,000
Sep 03, 196917.1717.2617.0117.041.46248,000
Sep 02, 196917.2517.2717.0217.171.47425,600
Aug 29, 196917.4017.4917.1517.251.48576,000
Aug 28, 196917.1717.4017.1717.401.49324,800
Aug 27, 196917.0817.3017.0817.141.47331,200
Aug 26, 196917.0517.0916.9017.001.46448,000
Aug 25, 196917.3317.3317.0517.051.46569,600
Aug 22, 196917.4517.5417.4417.511.50696,000
Aug 21, 196917.3417.4817.3017.451.50513,600
Aug 20, 196917.1017.3417.0517.341.49520,000
Aug 19, 196917.0617.2117.0017.101.47764,800
Aug 18, 196916.9817.0816.9117.061.46561,600
Aug 15, 196916.9416.9816.8516.981.45536,000
Aug 14, 196916.7516.9416.7316.941.45593,600
Aug 13, 196916.5216.7516.4416.751.44619,200
Aug 12, 196916.4616.5216.4016.521.42516,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...