IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18-Jan-2018170.00171.13168.15169.12169.121,09,48,000
17-Jan-2018168.01169.13167.26168.65168.651,17,10,000
16-Jan-2018165.10165.29163.35163.85163.8577,94,200
12-Jan-2018164.02164.74163.03163.14163.1450,31,900
11-Jan-2018164.80164.94163.30164.20164.2037,94,500
10-Jan-2018162.91164.33162.50164.18164.1841,74,100
09-Jan-2018163.90164.53163.06163.83163.8343,41,800
08-Jan-2018162.66163.91161.70163.47163.4752,37,500
05-Jan-2018162.44162.90161.10162.49162.4951,95,800
04-Jan-2018159.65162.32159.37161.70161.7075,56,200
03-Jan-2018157.34159.81156.33158.49158.4994,41,600
02-Jan-2018154.50154.81153.54154.25154.2542,02,500
29-Dec-2017154.17154.72153.42153.42153.4233,27,100
28-Dec-2017153.20154.12153.20154.04154.0426,87,600
27-Dec-2017152.95153.18152.61153.13153.1321,49,300
26-Dec-2017152.51153.86152.50152.83152.8324,79,000
22-Dec-2017151.82153.00151.50152.50152.5029,90,600
21-Dec-2017153.17153.46151.49151.50151.5041,53,900
20-Dec-2017153.65153.89152.78152.95152.9537,85,700
19-Dec-2017154.05154.17153.09153.23153.2341,16,400
18-Dec-2017153.59154.18153.21153.33153.3350,92,800
15-Dec-2017153.61153.80152.03152.50152.501,12,79,900
14-Dec-2017154.60155.11153.70154.00154.0046,37,400
13-Dec-2017156.60156.73153.89153.91153.9156,61,600
12-Dec-2017157.30157.85155.16156.74156.7463,21,800
11-Dec-2017155.46155.89154.57155.41155.4141,02,700
08-Dec-2017154.98155.03153.55154.81154.8135,20,300
07-Dec-2017153.59154.45153.26153.57153.5737,71,100
06-Dec-2017154.10156.22154.09154.10154.1034,10,700
05-Dec-2017156.45156.74154.68155.35155.3550,68,000
04-Dec-2017155.96156.80155.07156.46156.4646,64,300
01-Dec-2017154.40155.02152.91154.76154.7655,67,900
30-Nov-2017153.65154.41153.08153.97153.9765,00,800
29-Nov-2017152.81153.61152.17153.55153.5550,98,700
28-Nov-2017152.35152.93151.70152.47152.4739,73,700
27-Nov-2017152.06152.49151.62151.98151.9833,74,000
24-Nov-2017151.95152.20151.33151.84151.8411,93,000
22-Nov-2017152.00152.39151.33151.77151.7732,13,600
21-Nov-2017151.30152.45151.20151.95151.9537,56,200
20-Nov-2017150.64151.95149.90150.51150.5156,76,500
17-Nov-2017149.34150.15148.83148.97148.9749,16,500
16-Nov-2017147.73149.65147.50149.12149.1254,46,500
15-Nov-2017148.00148.71146.21147.10147.1047,73,300
14-Nov-2017147.95148.97147.49148.89148.8937,58,000
13-Nov-2017148.88149.00147.92148.40148.4051,07,500
10-Nov-2017150.65150.89149.14149.16149.1643,07,300
09-Nov-2017149.93151.80149.86150.30150.3047,76,500
09-Nov-20171.5 Dividend
08-Nov-2017151.60151.79150.28151.57150.0746,34,400
07-Nov-2017151.37151.51150.50151.35149.8537,01,100
06-Nov-2017151.77151.82150.28150.84149.3544,98,400
03-Nov-2017153.42153.47151.49151.58150.0844,31,800
02-Nov-2017154.18154.49152.91153.35151.8333,97,600
01-Nov-2017154.10154.90153.83154.03152.5132,40,200
31-Oct-2017154.33154.93152.93154.06152.5443,28,300
30-Oct-2017153.76154.59152.71154.36152.8342,10,400
27-Oct-2017154.54154.63152.91153.68152.1648,95,200
26-Oct-2017154.31155.12153.54153.60152.0843,00,500
25-Oct-2017156.01156.37153.06153.50151.9869,21,100
24-Oct-2017159.65159.70155.17155.88154.3481,94,700
23-Oct-2017162.05162.51159.54159.55157.9757,79,400
20-Oct-2017161.07162.48159.77162.07160.4778,68,800
19-Oct-2017159.80160.96159.09160.90159.3199,14,200
18-Oct-2017157.12161.23156.95159.53157.953,04,90,200
17-Oct-2017146.63147.12146.18146.54145.0963,72,400
16-Oct-2017147.22147.67146.51146.83145.3830,52,100
13-Oct-2017147.48147.85146.94147.10145.6425,06,600
12-Oct-2017147.56147.89146.77147.03145.5732,64,300
11-Oct-2017148.40148.47147.28147.62146.1637,02,200
10-Oct-2017147.71148.95147.65148.50147.0340,32,600
09-Oct-2017146.50147.79146.35147.39145.9326,82,600
06-Oct-2017146.64146.85146.32146.48145.0326,23,200
05-Oct-2017146.68147.54146.48146.72145.2726,86,500
04-Oct-2017147.00147.02146.11146.48145.0322,44,400
03-Oct-2017146.69147.20146.34146.78145.3323,02,700
02-Oct-2017145.35146.87145.21146.66145.2129,73,200
29-Sep-2017145.45145.69144.92145.08143.6426,54,700
28-Sep-2017145.66145.86144.21145.66144.2227,74,800
27-Sep-2017146.68146.90145.03145.66144.2235,02,700
26-Sep-2017146.36147.42145.94146.56145.1144,88,600
25-Sep-2017145.12146.03144.91145.87144.4352,13,100
22-Sep-2017145.59145.59144.59145.13143.6927,92,300
21-Sep-2017145.65145.89145.10145.26143.8225,55,600
20-Sep-2017144.93145.88144.42145.88144.4454,47,500
19-Sep-2017144.79144.98144.22144.39142.9634,64,400
18-Sep-2017144.81145.48144.27144.55143.1230,19,500
15-Sep-2017144.82145.17144.08144.82143.3973,97,200
14-Sep-2017145.86146.38145.51145.54144.1037,56,900
13-Sep-2017145.35146.29145.34145.99144.5541,01,000
12-Sep-2017145.11146.37144.51145.76144.3252,38,100
11-Sep-2017143.54145.13143.01144.86143.4346,13,400
08-Sep-2017143.15143.15141.64142.45141.0433,66,200
07-Sep-2017144.10144.64142.41142.90141.4941,88,200
06-Sep-2017143.88144.47143.50143.82142.4032,73,300
05-Sep-2017143.50144.36142.70143.04141.6230,97,500
01-Sep-2017142.98144.50142.98144.08142.6533,51,700
31-Aug-2017143.02143.66142.63143.03141.6136,56,400
30-Aug-2017143.26143.28142.41142.56141.1527,36,000
29-Aug-2017142.10143.43141.90143.14141.7230,09,500
28-Aug-2017144.11144.56142.39142.51141.1051,34,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...