IBM - International Business Machines Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20-Jul-2018148.580148.860147.950148.575148.5758,51,927
19-Jul-2018147.850150.540147.250149.240149.2401,45,78,900
18-Jul-2018143.510144.800142.740144.520144.52069,35,300
17-Jul-2018144.750145.000143.340143.490143.49050,96,700
16-Jul-2018145.670145.790144.210145.460145.46034,68,800
13-Jul-2018146.450146.980145.800145.900145.90030,62,600
12-Jul-2018145.850146.830145.740146.450146.45031,19,500
11-Jul-2018144.000146.190144.000144.940144.94035,26,600
10-Jul-2018144.510145.590144.260144.710144.71037,77,000
09-Jul-2018142.590144.720142.470144.390144.39039,04,700
06-Jul-2018141.530142.940141.170142.480142.48028,49,000
05-Jul-2018140.480141.430139.930141.430141.43037,44,700
03-Jul-2018140.650140.940139.370139.570139.57019,63,200
02-Jul-2018138.280140.220138.200139.860139.86034,05,400
29-Jun-2018140.320141.360139.610139.700139.70037,10,100
28-Jun-2018138.100140.540137.950140.040140.04045,23,700
27-Jun-2018139.110139.780137.450137.480137.48041,01,800
26-Jun-2018139.360139.850138.330139.080139.08041,39,500
25-Jun-2018140.400140.400138.280138.790138.79089,37,100
22-Jun-2018141.640141.810140.780141.280141.28056,11,300
21-Jun-2018142.590143.140140.830141.250141.25038,87,700
20-Jun-2018144.220144.520142.410142.630142.63033,29,900
19-Jun-2018143.120144.220142.950143.900143.90034,87,000
18-Jun-2018144.180144.520143.140144.480144.48042,86,400
15-Jun-2018144.900145.470143.700145.390145.39091,16,000
14-Jun-2018146.650146.980145.090145.200145.20033,26,300
13-Jun-2018146.790147.470146.200146.350146.35029,68,200
12-Jun-2018147.100147.520146.620146.870146.87026,40,500
11-Jun-2018146.620147.410146.140146.580146.58032,60,000
08-Jun-2018145.000146.430144.370146.140146.14052,10,500
07-Jun-2018145.000146.700144.930145.360145.36043,16,500
06-Jun-2018144.340144.720143.540144.710144.71032,20,100
05-Jun-2018143.050144.080143.040143.700143.70028,36,000
04-Jun-2018142.300143.170142.180143.040143.04029,20,200
01-Jun-2018142.430142.840141.620141.950141.95038,35,800
31-May-2018142.810142.810141.050141.310141.31068,30,300
30-May-2018141.900143.100141.820142.620142.62051,18,500
29-May-2018142.530142.890140.210141.220141.22045,18,700
25-May-2018143.900144.570143.460143.640143.64049,14,300
24-May-2018144.390144.480142.950144.070144.07033,90,100
23-May-2018144.350144.700143.480144.670144.67033,82,000
22-May-2018145.520146.200145.000145.090145.09022,84,000
21-May-2018144.950146.040144.680145.490145.49028,94,700
18-May-2018144.470144.940143.990144.080144.08026,82,200
17-May-2018144.500145.190143.770144.500144.50031,47,700
16-May-2018143.700145.030143.270144.630144.63031,68,700
15-May-2018143.500143.990142.920143.740143.74040,89,400
14-May-2018144.470145.120144.140144.300144.30032,16,100
11-May-2018144.110144.850143.580144.140144.14030,73,200
10-May-2018143.150144.330143.010144.240144.24037,26,600
09-May-2018141.900143.020141.280142.610142.61041,96,000
09-May-20181.57 Dividend
08-May-2018143.000143.510142.060143.000141.43053,69,100
07-May-2018144.000144.320142.640143.220141.64836,57,000
04-May-2018141.100144.350140.280143.910142.33044,02,200
03-May-2018142.130142.230139.900141.990140.43150,18,600
02-May-2018144.460144.820142.070142.450140.88651,94,900
01-May-2018144.650145.020143.470145.000143.40844,33,400
30-Apr-2018146.860147.380144.960144.960143.36844,15,500
27-Apr-2018146.840147.250145.660146.480144.87232,05,500
26-Apr-2018146.600147.360146.200146.720145.10942,65,800
25-Apr-2018145.790146.400144.110145.940144.33873,26,400
24-Apr-2018146.510147.300144.530145.560143.96249,16,500
23-Apr-2018145.030145.960144.330145.860144.25953,15,600
20-Apr-2018147.900147.970144.510144.900143.30982,65,600
19-Apr-2018149.190149.210146.620147.700146.07880,86,100
18-Apr-2018152.140152.630148.260148.790147.1562,03,81,700
17-Apr-2018158.820162.000158.510160.910159.1431,02,07,500
16-Apr-2018157.990159.140157.670157.890156.15741,86,800
13-Apr-2018158.670159.220155.910156.710154.98940,57,100
12-Apr-2018156.750158.980156.670158.070156.33556,39,400
11-Apr-2018154.370155.780153.880155.360153.65433,06,500
10-Apr-2018155.030156.600154.750155.390153.68438,06,400
09-Apr-2018151.800154.660151.740152.690151.01444,13,200
06-Apr-2018153.460153.950149.540150.570148.91736,72,900
05-Apr-2018154.440154.920153.340154.030152.33931,85,400
04-Apr-2018147.890154.470147.450154.120152.42848,05,300
03-Apr-2018150.800151.000148.300149.850148.20541,35,700
02-Apr-2018153.340153.380148.430150.070148.42251,50,400
29-Mar-2018153.070153.890151.080153.430151.74534,20,000
28-Mar-2018152.070153.860151.890152.520150.84536,64,800
27-Mar-2018153.950154.870151.160151.910150.24238,83,700
26-Mar-2018151.210153.660150.280153.370151.68641,03,900
23-Mar-2018152.250152.580148.540148.890147.25544,40,900
22-Mar-2018155.000155.250152.000152.090150.42047,46,300
21-Mar-2018156.570158.200155.920156.690154.97034,82,200
20-Mar-2018157.520157.930155.290156.200154.48543,36,700
19-Mar-2018159.710159.890156.450157.350155.62254,82,000
16-Mar-2018160.060161.980159.640160.260158.50192,62,700
15-Mar-2018158.710161.250158.520159.610157.85838,70,600
14-Mar-2018160.170160.680157.740158.120156.38436,31,800
13-Mar-2018160.090162.110158.810159.320157.57141,85,600
12-Mar-2018159.640161.020158.870160.260158.50150,63,500
09-Mar-2018157.470159.580157.300159.310157.56150,22,200
08-Mar-2018159.000159.570155.070156.210154.49564,55,600
07-Mar-2018155.000158.830154.730158.320156.58246,07,700
06-Mar-2018157.280157.890155.160155.720154.01036,85,700
05-Mar-2018154.120157.490153.750156.950155.22736,70,600
02-Mar-2018152.790154.760151.880154.490152.79432,61,100
01-Mar-2018155.530156.970152.790153.810152.12140,39,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...