IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01-Mar-2019139.31142.12133.58141.10137.827,46,87,300
07-Feb-20191.57 Dividend
01-Feb-2019134.97140.49132.12138.13133.366,84,61,200
01-Jan-2019112.01135.41111.69134.42129.7812,03,87,100
01-Dec-2018125.67126.59105.94113.67109.7511,56,04,100
08-Nov-20181.57 Dividend
01-Nov-2018115.50125.06114.54124.27118.4714,17,18,900
01-Oct-2018151.71154.36114.09115.43110.0519,80,93,000
01-Sep-2018145.98153.35144.81151.21144.169,58,67,900
09-Aug-20181.57 Dividend
01-Aug-2018144.76147.93142.00146.48138.167,91,95,100
01-Jul-2018138.28150.54138.20144.93136.699,49,54,000
01-Jun-2018142.43147.52137.45139.70131.768,98,01,400
09-May-20181.57 Dividend
01-May-2018144.65146.20139.90141.31131.828,88,12,900
01-Apr-2018153.34162.00144.11144.96135.2212,27,45,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.