IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19-Oct-2018130.65131.89127.96129.10129.1077,24,300
18-Oct-2018132.73133.40130.04130.55130.551,00,11,700
17-Oct-2018135.89137.15133.42134.05134.051,94,64,000
16-Oct-2018142.93145.45141.58145.12145.1286,95,500
15-Oct-2018140.38142.26140.14141.13141.1349,65,500
12-Oct-2018141.12141.54139.08140.85140.8565,63,400
11-Oct-2018142.62144.19138.78139.02139.0287,10,500
10-Oct-2018147.50147.69142.50142.69142.6955,47,700
09-Oct-2018148.08148.36146.93147.24147.2436,42,400
08-Oct-2018148.50149.07147.18148.39148.3932,39,300
05-Oct-2018150.90151.79147.87149.03149.0346,02,200
04-Oct-2018151.69152.80150.36151.31151.3142,37,900
03-Oct-2018154.00154.36152.80153.22153.2233,15,300
02-Oct-2018152.99153.84152.50153.75153.7530,29,900
01-Oct-2018151.71153.42151.71153.00153.0037,57,400
28-Sep-2018151.16151.63150.79151.21151.2133,05,800
27-Sep-2018152.01152.39151.16151.50151.5034,77,600
26-Sep-2018152.40153.35151.34151.61151.6174,01,900
25-Sep-2018149.91150.41148.36148.91148.9143,97,500
24-Sep-2018151.10151.20149.46150.03150.0342,65,000
21-Sep-2018151.48152.60150.74151.35151.351,99,47,500
20-Sep-2018149.58151.38149.44151.15151.1559,52,200
19-Sep-2018148.63149.96148.23149.06149.0642,46,200
18-Sep-2018147.76148.99147.47148.56148.5636,29,400
17-Sep-2018148.44149.07147.77147.94147.9435,51,900
14-Sep-2018148.85149.30147.78148.33148.3334,52,100
13-Sep-2018147.35149.00147.12148.95148.9553,46,500
12-Sep-2018146.37147.98146.03146.57146.5745,06,700
11-Sep-2018146.00146.99145.25146.49146.4933,74,700
10-Sep-2018146.60147.30145.56145.65145.6536,18,300
07-Sep-2018145.94146.50145.12145.45145.4546,93,100
06-Sep-2018146.88147.66145.54146.39146.3942,48,800
05-Sep-2018145.19146.75145.05146.66146.6631,26,500
04-Sep-2018145.98146.19144.81145.68145.6833,26,200
31-Aug-2018145.72146.78145.54146.48146.4834,88,500
30-Aug-2018147.03147.30145.25145.93145.9333,40,400
29-Aug-2018146.87147.93146.60147.54147.5431,53,800
28-Aug-2018146.95146.99146.19146.59146.5924,55,300
27-Aug-2018146.94147.62146.52146.69146.6934,91,600
24-Aug-2018145.46146.09144.87146.04146.0427,76,600
23-Aug-2018145.04145.52144.75145.37145.3722,20,400
22-Aug-2018146.01146.16145.19145.24145.2423,89,000
21-Aug-2018147.00147.12145.89145.97145.9731,06,900
20-Aug-2018146.37147.16146.15146.51146.5124,99,700
17-Aug-2018144.79146.39144.69146.06146.0626,78,600
16-Aug-2018144.37145.68144.37145.34145.3452,50,700
15-Aug-2018142.55144.00142.00143.91143.9142,41,500
14-Aug-2018143.00143.82142.93143.36143.3628,60,000
13-Aug-2018144.15144.30142.53142.71142.7128,58,500
10-Aug-2018144.50145.07143.88144.48144.4830,03,100
09-Aug-2018145.53145.94144.73144.77144.7730,93,500
09-Aug-20181.57 Dividend
08-Aug-2018147.33147.43146.24146.89145.3235,81,100
07-Aug-2018146.65147.64146.35147.01145.4435,08,800
06-Aug-2018146.95147.20145.57146.03144.4739,13,700
03-Aug-2018143.24147.92143.00147.70146.1280,53,600
02-Aug-2018142.86143.36142.33142.96141.4338,41,400
01-Aug-2018144.76145.19143.34143.50141.9733,88,400
31-Jul-2018145.74145.80144.16144.93143.3854,74,200
30-Jul-2018144.80146.24144.69145.49143.9336,08,200
27-Jul-2018146.89147.14144.66145.15143.6037,49,300
26-Jul-2018147.43149.27146.63146.71145.1447,78,000
25-Jul-2018146.01146.65145.50146.62145.0536,30,900
24-Jul-2018146.70147.04145.92146.38144.8238,91,600
23-Jul-2018146.35146.70145.01145.70144.1438,97,900
20-Jul-2018148.58148.86146.26146.35144.7964,14,600
19-Jul-2018147.85150.54147.25149.24147.641,46,55,800
18-Jul-2018143.51144.80142.74144.52142.9869,35,300
17-Jul-2018144.75145.00143.34143.49141.9650,96,700
16-Jul-2018145.67145.79144.21145.46143.9134,68,800
13-Jul-2018146.45146.98145.80145.90144.3430,62,600
12-Jul-2018145.85146.83145.74146.45144.8831,19,500
11-Jul-2018144.00146.19144.00144.94143.3935,26,600
10-Jul-2018144.51145.59144.26144.71143.1637,77,000
09-Jul-2018142.59144.72142.47144.39142.8539,04,700
06-Jul-2018141.53142.94141.17142.48140.9628,49,000
05-Jul-2018140.48141.43139.93141.43139.9237,44,700
03-Jul-2018140.65140.94139.37139.57138.0819,63,200
02-Jul-2018138.28140.22138.20139.86138.3734,05,400
29-Jun-2018140.32141.36139.61139.70138.2137,10,100
28-Jun-2018138.10140.54137.95140.04138.5445,23,700
27-Jun-2018139.11139.78137.45137.48136.0141,01,800
26-Jun-2018139.36139.85138.33139.08137.5941,39,500
25-Jun-2018140.40140.40138.28138.79137.3189,37,100
22-Jun-2018141.64141.81140.78141.28139.7756,11,300
21-Jun-2018142.59143.14140.83141.25139.7438,87,700
20-Jun-2018144.22144.52142.41142.63141.1133,29,900
19-Jun-2018143.12144.22142.95143.90142.3634,87,000
18-Jun-2018144.18144.52143.14144.48142.9442,86,400
15-Jun-2018144.90145.47143.70145.39143.8491,16,000
14-Jun-2018146.65146.98145.09145.20143.6533,26,300
13-Jun-2018146.79147.47146.20146.35144.7929,68,200
12-Jun-2018147.10147.52146.62146.87145.3026,40,500
11-Jun-2018146.62147.41146.14146.58145.0132,60,000
08-Jun-2018145.00146.43144.37146.14144.5852,10,500
07-Jun-2018145.00146.70144.93145.36143.8143,16,500
06-Jun-2018144.34144.72143.54144.71143.1632,20,100
05-Jun-2018143.05144.08143.04143.70142.1628,36,000
04-Jun-2018142.30143.17142.18143.04141.5129,20,200
01-Jun-2018142.43142.84141.62141.95140.4338,35,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...