IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2019134.11134.51133.67133.76133.763,953,300
10 Dec 2019133.92134.84133.56133.91133.913,480,400
09 Dec 2019133.35134.59133.26133.92133.922,968,500
06 Dec 2019132.75133.89132.70133.22133.223,437,500
05 Dec 2019132.99133.24131.63131.91131.913,595,400
04 Dec 2019132.86133.68131.96131.99131.993,530,000
03 Dec 2019132.00132.44130.69132.12132.123,642,500
02 Dec 2019134.45134.50132.48132.91132.913,067,100
29 Nov 2019133.60134.52133.03134.45134.451,825,300
27 Nov 2019135.35135.71133.62133.77133.773,280,900
26 Nov 2019136.15136.15134.77135.09135.093,793,200
25 Nov 2019134.47136.00134.35135.97135.972,590,100
22 Nov 2019134.19134.65133.59134.34134.343,297,500
21 Nov 2019133.40134.17132.98133.84133.843,345,300
20 Nov 2019134.06134.46132.75133.20133.204,138,200
19 Nov 2019134.88135.38134.46134.52134.522,995,000
18 Nov 2019134.30134.48133.23134.31134.313,210,400
15 Nov 2019134.39135.12134.03134.40134.403,262,500
14 Nov 2019134.13134.33133.33134.00134.004,231,300
13 Nov 2019135.39135.58133.85134.48134.482,918,400
12 Nov 2019135.87136.66135.02135.59135.593,046,500
11 Nov 2019137.20137.20135.00135.47135.472,568,000
08 Nov 2019137.58137.61136.16137.61137.612,278,400
07 Nov 2019137.87139.14137.58137.69137.694,073,800
07 Nov 20191.62 Dividend
06 Nov 2019138.00138.78137.55138.78137.164,477,300
05 Nov 2019137.80138.76137.63137.89136.283,015,000
04 Nov 2019136.24137.74136.23137.67136.063,335,400
01 Nov 2019134.50135.56134.09135.53133.953,089,800
31 Oct 2019135.11135.25133.23133.73132.173,412,100
30 Oct 2019133.83135.28133.20135.25133.672,252,700
29 Oct 2019135.42135.57133.44133.82132.264,160,700
28 Oct 2019136.00136.63135.45135.97134.383,225,700
25 Oct 2019134.12135.93134.10135.44133.862,579,100
24 Oct 2019134.83135.07133.30134.07132.502,598,500
23 Oct 2019133.52134.57132.70134.38132.813,610,900
22 Oct 2019132.55134.05131.61133.96132.404,161,600
21 Oct 2019132.61133.10130.90132.58131.036,306,100
18 Oct 2019134.22134.49132.25134.09132.527,177,500
17 Oct 2019135.00136.00132.91134.26132.6915,759,800
16 Oct 2019142.49142.95141.39142.11140.455,332,600
15 Oct 2019142.54143.72141.81143.00141.333,025,500
14 Oct 2019142.31142.43141.32142.04140.382,309,500
11 Oct 2019142.77144.50142.61142.76141.092,996,800
10 Oct 2019139.77141.78139.56141.13139.482,593,700
09 Oct 2019139.77140.33138.79139.67138.042,620,800
08 Oct 2019140.24140.47138.25138.38136.763,225,400
07 Oct 2019142.26142.70141.22141.28139.632,426,500
04 Oct 2019142.06143.06141.03142.99141.322,413,600
03 Oct 2019141.62142.07139.18142.02140.362,928,800
02 Oct 2019142.19142.27140.57141.69140.043,340,800
01 Oct 2019145.59147.35143.54143.66141.982,960,800
30 Sep 2019143.73146.57143.73145.42143.723,988,400
27 Sep 2019144.41145.09142.38143.24141.572,356,800
26 Sep 2019143.17143.88141.41143.55141.872,309,800
25 Sep 2019141.74143.63140.86143.16141.492,526,700
24 Sep 2019142.50142.89141.07141.68140.033,231,600
23 Sep 2019141.19142.22140.56142.07140.411,817,900
20 Sep 2019143.25143.83141.82141.88140.225,193,400
19 Sep 2019142.46145.03142.45142.97141.303,089,900
18 Sep 2019142.05142.30140.51142.22140.561,983,600
17 Sep 2019142.48142.48140.66142.20140.542,933,200
16 Sep 2019142.56143.64142.27142.48140.821,928,500
13 Sep 2019144.32144.65143.26143.67141.992,206,600
12 Sep 2019144.03144.04141.88143.62141.942,505,400
11 Sep 2019144.85145.12142.71143.60141.923,869,700
10 Sep 2019143.00145.46142.96145.05143.364,979,700
09 Sep 2019140.59143.02140.46142.60140.944,226,600
06 Sep 2019141.52141.53140.46140.57138.932,576,800
05 Sep 2019138.30141.70138.05140.97139.325,011,600
04 Sep 2019135.71136.43135.15136.32134.732,247,900
03 Sep 2019134.85134.90133.33134.10132.532,827,900
30 Aug 2019135.58136.07134.36135.53133.952,960,600
29 Aug 2019134.18135.69134.04134.88133.312,971,800
28 Aug 2019130.44132.89130.04132.76131.212,713,600
27 Aug 2019131.20131.70130.31131.17129.644,728,000
26 Aug 2019131.05131.30129.16129.99128.472,833,900
23 Aug 2019133.63134.26128.83129.57128.064,818,400
22 Aug 2019134.69135.68133.81134.32132.752,694,900
21 Aug 2019134.96135.94133.80134.25132.682,805,700
20 Aug 2019135.24135.28132.81133.00131.453,018,600
19 Aug 2019134.88136.33134.88135.04133.463,165,100
16 Aug 2019133.04134.59132.95133.76132.203,012,000
15 Aug 2019131.22132.37130.25131.92130.383,738,900
14 Aug 2019133.91134.16130.98131.25129.725,114,200
13 Aug 2019133.80136.57132.81135.79134.204,522,100
12 Aug 2019135.66135.87133.18134.12132.553,895,600
09 Aug 2019139.27139.31135.35136.13134.545,244,600
08 Aug 2019138.45140.42137.76140.10138.465,261,100
08 Aug 20191.62 Dividend
07 Aug 2019138.74139.58136.41139.11135.895,931,900
06 Aug 2019142.03142.47139.31140.73137.475,070,700
05 Aug 2019144.98145.10139.15140.76137.507,114,900
02 Aug 2019149.03152.95145.59147.25143.848,101,700
01 Aug 2019148.90152.82148.50150.32146.846,344,000
31 Jul 2019149.70150.18146.39148.24144.803,722,900
30 Jul 2019150.00150.40149.22149.77146.302,632,700
29 Jul 2019151.11151.48150.32150.88147.382,075,500
26 Jul 2019151.00151.41150.10151.36147.852,904,300
25 Jul 2019149.82150.62148.61150.39146.903,102,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more