IBM - International Business Machines Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2018122.51122.86121.44121.63121.632,789,203
Dec 11, 2018123.25123.81120.00120.89120.894,814,300
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, 2018118.37120.25118.06119.56119.564,983,800
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
Aug 27, 2018146.94147.62146.52146.69144.853,491,600
Aug 24, 2018145.46146.09144.87146.04144.202,776,600
Aug 23, 2018145.04145.52144.75145.37143.542,220,400
Aug 22, 2018146.01146.16145.19145.24143.412,389,000
Aug 21, 2018147.00147.12145.89145.97144.133,106,900
Aug 20, 2018146.37147.16146.15146.51144.672,499,700
Aug 17, 2018144.79146.39144.69146.06144.222,678,600
Aug 16, 2018144.37145.68144.37145.34143.515,250,700
Aug 15, 2018142.55144.00142.00143.91142.104,241,500
Aug 14, 2018143.00143.82142.93143.36141.562,860,000
Aug 13, 2018144.15144.30142.53142.71140.922,858,500
Aug 10, 2018144.50145.07143.88144.48142.663,003,100
Aug 09, 2018145.53145.94144.73144.77142.953,093,500
Aug 09, 20181.57 Dividend
Aug 08, 2018147.33147.43146.24146.89143.493,581,100
Aug 07, 2018146.65147.64146.35147.01143.613,508,800
Aug 06, 2018146.95147.20145.57146.03142.653,913,700
Aug 03, 2018143.24147.92143.00147.70144.288,053,600
Aug 02, 2018142.86143.36142.33142.96139.653,841,400
Aug 01, 2018144.76145.19143.34143.50140.183,388,400
Jul 31, 2018145.74145.80144.16144.93141.585,474,200
Jul 30, 2018144.80146.24144.69145.49142.123,608,200
Jul 27, 2018146.89147.14144.66145.15141.793,749,300
Jul 26, 2018147.43149.27146.63146.71143.324,778,000
Jul 25, 2018146.01146.65145.50146.62143.233,630,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...