IBM - International Business Machines Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20-Apr-2018147.90147.97144.52144.96144.9667,46,538
19-Apr-2018149.19149.21146.62147.70147.7078,09,700
18-Apr-2018152.14152.63148.26148.79148.792,03,81,700
17-Apr-2018158.82162.00158.51160.91160.911,02,07,500
16-Apr-2018157.99159.14157.67157.89157.8941,86,800
13-Apr-2018158.67159.22155.91156.71156.7140,57,100
12-Apr-2018156.75158.98156.67158.07158.0756,39,400
11-Apr-2018154.37155.78153.88155.36155.3633,06,500
10-Apr-2018155.03156.60154.75155.39155.3938,06,400
09-Apr-2018151.80154.66151.74152.69152.6944,13,200
06-Apr-2018153.46153.95149.54150.57150.5736,72,900
05-Apr-2018154.44154.92153.34154.03154.0331,85,400
04-Apr-2018147.89154.47147.45154.12154.1248,05,300
03-Apr-2018150.80151.00148.30149.85149.8541,35,700
02-Apr-2018153.34153.38148.43150.07150.0751,50,400
29-Mar-2018153.07153.89151.08153.43153.4334,20,000
28-Mar-2018152.07153.86151.89152.52152.5236,64,800
27-Mar-2018153.95154.87151.16151.91151.9138,83,700
26-Mar-2018151.21153.66150.28153.37153.3741,03,900
23-Mar-2018152.25152.58148.54148.89148.8944,40,900
22-Mar-2018155.00155.25152.00152.09152.0947,46,300
21-Mar-2018156.57158.20155.92156.69156.6934,82,200
20-Mar-2018157.52157.93155.29156.20156.2043,36,700
19-Mar-2018159.71159.89156.45157.35157.3554,82,000
16-Mar-2018160.06161.98159.64160.26160.2692,62,700
15-Mar-2018158.71161.25158.52159.61159.6138,70,600
14-Mar-2018160.17160.68157.74158.12158.1236,31,800
13-Mar-2018160.09162.11158.81159.32159.3241,85,600
12-Mar-2018159.64161.02158.87160.26160.2650,63,500
09-Mar-2018157.47159.58157.30159.31159.3150,22,200
08-Mar-2018159.00159.57155.07156.21156.2164,55,600
07-Mar-2018155.00158.83154.73158.32158.3246,07,700
06-Mar-2018157.28157.89155.16155.72155.7236,85,700
05-Mar-2018154.12157.49153.75156.95156.9536,70,600
02-Mar-2018152.79154.76151.88154.49154.4932,61,100
01-Mar-2018155.53156.97152.79153.81153.8140,39,300
28-Feb-2018157.50158.14155.80155.83155.8338,03,500
27-Feb-2018158.46159.78156.53156.55156.5542,37,300
26-Feb-2018155.81158.88155.51158.58158.5836,10,300
23-Feb-2018154.30155.85154.07155.52155.5232,56,100
22-Feb-2018154.50155.04152.79153.18153.1840,24,600
21-Feb-2018155.43156.79153.90153.96153.9637,28,600
20-Feb-2018155.79155.96153.87155.16155.1644,89,600
16-Feb-2018155.71157.79155.69156.18156.1842,82,900
15-Feb-2018155.50156.86153.70156.01156.0156,23,600
14-Feb-2018150.19155.00150.00154.76154.7654,79,000
13-Feb-2018150.90151.18149.64150.75150.7548,91,000
12-Feb-2018150.90152.40150.30151.40151.4058,81,400
09-Feb-2018148.60150.54144.40149.51149.5178,28,300
08-Feb-2018152.48153.16147.50147.59147.5967,79,100
08-Feb-20181.5 Dividend
07-Feb-2018154.17155.34153.28153.85152.3561,49,200
06-Feb-2018150.29155.49149.11155.34153.8398,67,700
05-Feb-2018157.89158.50150.00152.53151.0487,46,600
02-Feb-2018161.70162.00158.87159.03157.4852,51,900
01-Feb-2018163.19164.13161.90162.40160.8244,34,200
31-Jan-2018163.75164.99162.76163.70162.1040,72,800
30-Jan-2018166.21166.77163.16163.62162.0249,02,300
29-Jan-2018167.45168.39166.01166.80165.1735,17,000
26-Jan-2018166.12167.41165.79167.34165.7137,87,900
25-Jan-2018165.91166.78165.19165.47163.8633,02,500
24-Jan-2018166.75168.72164.82165.37163.7656,45,000
23-Jan-2018162.82166.26162.51166.25164.6374,66,200
22-Jan-2018161.51163.98161.11162.60161.0184,80,800
19-Jan-2018164.46165.40161.30162.37160.792,11,72,500
18-Jan-2018170.00171.13168.15169.12167.471,42,59,300
17-Jan-2018168.01169.13167.26168.65167.011,17,10,000
16-Jan-2018165.10165.29163.35163.85162.2577,94,200
12-Jan-2018164.02164.74163.03163.14161.5550,31,900
11-Jan-2018164.80164.94163.30164.20162.6037,94,500
10-Jan-2018162.91164.33162.50164.18162.5841,74,100
09-Jan-2018163.90164.53163.06163.83162.2343,41,800
08-Jan-2018162.66163.91161.70163.47161.8852,37,500
05-Jan-2018162.44162.90161.10162.49160.9151,95,800
04-Jan-2018159.65162.32159.37161.70160.1275,56,200
03-Jan-2018157.34159.81156.33158.49156.9494,41,600
02-Jan-2018154.50154.81153.54154.25152.7542,02,500
29-Dec-2017154.17154.72153.42153.42151.9233,27,100
28-Dec-2017153.20154.12153.20154.04152.5426,87,600
27-Dec-2017152.95153.18152.61153.13151.6421,49,300
26-Dec-2017152.51153.86152.50152.83151.3424,79,000
22-Dec-2017151.82153.00151.50152.50151.0129,90,600
21-Dec-2017153.17153.46151.49151.50150.0241,53,900
20-Dec-2017153.65153.89152.78152.95151.4637,85,700
19-Dec-2017154.05154.17153.09153.23151.7441,16,400
18-Dec-2017153.59154.18153.21153.33151.8450,92,800
15-Dec-2017153.61153.80152.03152.50151.011,12,79,900
14-Dec-2017154.60155.11153.70154.00152.5046,37,400
13-Dec-2017156.60156.73153.89153.91152.4156,61,600
12-Dec-2017157.30157.85155.16156.74155.2163,21,800
11-Dec-2017155.46155.89154.57155.41153.8941,02,700
08-Dec-2017154.98155.03153.55154.81153.3035,20,300
07-Dec-2017153.59154.45153.26153.57152.0737,71,100
06-Dec-2017154.10156.22154.09154.10152.6034,10,700
05-Dec-2017156.45156.74154.68155.35153.8450,68,000
04-Dec-2017155.96156.80155.07156.46154.9346,64,300
01-Dec-2017154.40155.02152.91154.76153.2555,67,900
30-Nov-2017153.65154.41153.08153.97152.4765,00,800
29-Nov-2017152.81153.61152.17153.55152.0550,98,700
28-Nov-2017152.35152.93151.70152.47150.9839,73,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...