IBM - International Business Machines Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Monthly
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01-Mar-2019 | 139.31 | 142.12 | 133.58 | 141.10 | 133.02 | 7,46,87,300 |
| 07-Feb-2019 | 1.57 Dividend | |||||
| 01-Feb-2019 | 134.97 | 140.49 | 132.12 | 138.13 | 128.72 | 6,84,61,200 |
| 01-Jan-2019 | 112.01 | 135.41 | 111.69 | 134.42 | 125.26 | 12,03,87,100 |
| 01-Dec-2018 | 125.67 | 126.59 | 105.94 | 113.67 | 105.93 | 11,56,04,100 |
| 08-Nov-2018 | 1.57 Dividend | |||||
| 01-Nov-2018 | 115.50 | 125.06 | 114.54 | 124.27 | 114.35 | 14,17,18,900 |
| 01-Oct-2018 | 151.71 | 154.36 | 114.09 | 115.43 | 106.21 | 19,80,93,000 |
| 01-Sep-2018 | 145.98 | 153.35 | 144.81 | 151.21 | 139.14 | 9,58,67,900 |
| 09-Aug-2018 | 1.57 Dividend | |||||
| 01-Aug-2018 | 144.76 | 147.93 | 142.00 | 146.48 | 133.34 | 7,91,95,100 |
| 01-Jul-2018 | 138.28 | 150.54 | 138.20 | 144.93 | 131.93 | 9,49,54,000 |
| 01-Jun-2018 | 142.43 | 147.52 | 137.45 | 139.70 | 127.17 | 8,98,01,400 |
| 09-May-2018 | 1.57 Dividend | |||||
| 01-May-2018 | 144.65 | 146.20 | 139.90 | 141.31 | 127.22 | 8,88,12,900 |
| 01-Apr-2018 | 153.34 | 162.00 | 144.11 | 144.96 | 130.51 | 12,27,45,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2020 Verizon Media. All rights reserved.