Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
123.02+1.44 (+1.18%)
At close: 04:00PM EST
123.01 -0.01 (-0.01%)
After hours: 05:52PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 2018147.71155.74146.79155.34127.2427,610,321
Dec 01, 2017147.61150.91144.83146.67120.1492,872,353
Nov 09, 20171.5 Dividend
Oct 31, 2017147.32148.09139.78147.20119.3293,905,278
Sep 30, 2017138.96155.36138.82147.28119.39131,111,497
Aug 31, 2017136.69140.94135.41138.70112.4381,898,348
Aug 08, 20171.5 Dividend
Jul 31, 2017138.62139.26133.01136.74109.6383,937,837
Jun 30, 2017146.83149.17137.32138.31110.8997,585,001
May 31, 2017146.08150.29144.17147.07117.9187,839,942
May 08, 20171.5 Dividend
Apr 30, 2017153.01153.37143.20145.92115.81108,082,238
Mar 31, 2017166.18168.58152.58153.24121.62104,654,705
Mar 01, 2017172.54174.52164.52166.48132.1383,132,942
Feb 08, 20171.4 Dividend
Feb 01, 2017167.30174.75165.29171.91135.3262,572,348
Jan 01, 2017159.66171.37158.07166.85131.3392,847,665
Dec 01, 2016154.83162.48151.34158.69124.9172,666,039
Nov 08, 20161.4 Dividend
Oct 31, 2016146.75157.42144.36155.09120.9379,850,384
Sep 30, 2016151.11151.56141.29146.93114.5781,930,251
Aug 31, 2016151.36157.74146.47151.86118.4173,154,103
Aug 08, 20161.4 Dividend
Jul 31, 2016153.59157.70150.91151.89117.3872,912,999
Jun 30, 2016145.11156.41143.33153.56118.6672,618,550
May 31, 2016146.27148.64136.23145.11112.1380,514,490
May 09, 20161.4 Dividend
May 06, 20161.4 Dividend
Apr 30, 2016140.11147.05136.62146.98111.3378,710,456
Mar 31, 2016143.89146.77136.34139.52105.6898,828,695
Mar 01, 2016126.42146.37126.22144.79109.67110,611,048
Feb 08, 20161.3 Dividend
Feb 01, 2016118.93128.99111.76125.2793.88111,624,727
Jan 01, 2016129.64130.87112.81119.3089.41132,039,823
Dec 01, 2015133.44135.18128.02131.5798.60102,174,117
Nov 06, 20151.3 Dividend
Oct 31, 2015134.32136.52125.86133.2998.9289,367,101
Sep 30, 2015138.92146.41131.29133.9299.39126,017,790
Aug 31, 2015138.54143.10134.94138.59102.8685,576,713
Aug 06, 20151.3 Dividend
Jul 31, 2015154.59154.73134.44141.39104.0298,039,489
Jun 30, 2015156.76166.14151.53154.87113.9498,171,910
May 31, 2015162.72164.02154.99155.51114.4184,566,694
May 07, 20151.3 Dividend
May 06, 20151.3 Dividend
Apr 30, 2015165.58168.55161.41162.19117.4460,593,422
Mar 31, 2015153.18167.43151.42163.76118.5898,152,560
Mar 01, 2015154.82158.08146.65153.44111.11109,737,428
Feb 06, 20151.1 Dividend
Feb 01, 2015147.23157.73144.85154.82111.2981,229,117
Jan 01, 2015154.22156.13142.94146.57105.36122,813,059
Dec 01, 2014154.53157.28143.88153.38110.26106,256,131
Nov 06, 20141.1 Dividend
Oct 31, 2014157.03157.72152.77155.04110.6683,696,316
Sep 30, 2014181.56182.50154.02157.17112.18152,983,045
Aug 31, 2014184.21186.42179.85181.48129.5367,131,862
Aug 06, 20141.1 Dividend
Jul 31, 2014182.12185.59175.51183.84130.4155,912,990
Jun 30, 2014173.71187.76173.71183.24129.98102,087,299
May 31, 2014176.63179.40171.39173.30122.9382,112,778
May 07, 20141.1 Dividend
Apr 30, 2014187.68188.09174.31176.25124.2773,239,141
Mar 31, 2014184.63190.45178.79187.83132.43123,889,498
Mar 01, 2014175.27187.03174.20184.02129.75124,457,264
Feb 06, 20140.95 Dividend
Feb 01, 2014168.28177.93164.62177.03124.1091,059,320
Jan 01, 2014178.98182.42167.63168.91118.41129,169,808
Dec 01, 2013171.57179.53165.13179.32125.71102,500,782
Nov 06, 20130.95 Dividend
Oct 31, 2013171.90178.05169.51171.78119.75105,630,205
Sep 30, 2013177.19178.77164.98171.33119.44136,991,588
Aug 31, 2013175.55186.32174.29177.04123.4174,776,552
Aug 07, 20130.95 Dividend
Jul 31, 2013188.00188.50173.14174.25120.8476,438,958
Jun 30, 2013183.70192.10181.89186.46129.3192,131,051
May 31, 2013199.09200.81180.12182.71126.7083,904,889
May 08, 20130.95 Dividend
Apr 30, 2013192.99202.66190.44198.87137.2494,855,046
Mar 31, 2013203.44205.44179.43193.63133.63113,665,263
Mar 01, 2013191.83206.41190.59203.92140.7379,520,894
Feb 06, 20130.85 Dividend
Feb 01, 2013195.65196.32188.82192.00131.9267,094,728
Jan 01, 2013185.55199.41182.02194.14133.3991,667,883
Dec 01, 2012182.37187.81178.72183.13125.8282,968,929
Nov 07, 20120.85 Dividend
Oct 31, 2012186.12189.29176.65181.71124.2885,659,554
Sep 30, 2012198.86202.48182.18185.98127.20100,578,129
Aug 31, 2012187.96199.16184.75198.33135.6480,899,106
Aug 08, 20120.85 Dividend
Jul 31, 2012188.30193.12184.53186.28126.8463,443,772
Jun 30, 2012187.72189.14173.85187.36127.5795,726,259
May 31, 2012181.76191.20178.78186.98127.3188,448,819
May 08, 20120.85 Dividend
Apr 30, 2012198.07199.74183.56184.42125.0289,961,544
Mar 31, 2012199.77201.42188.14197.97134.2190,586,736
Mar 01, 2012188.56199.92188.15199.47135.2392,149,356
Feb 08, 20120.75 Dividend
Feb 01, 2012184.71190.47182.44188.08126.9982,435,156
Jan 01, 2012178.52184.61169.55184.13124.32115,075,689
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement