IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2018155.79155.96153.87155.16155.164,267,800
16 Feb 2018155.71157.79155.69156.18156.184,282,900
15 Feb 2018155.50156.86153.70156.01156.015,623,600
14 Feb 2018150.19155.00150.00154.76154.765,479,000
13 Feb 2018150.90151.18149.64150.75150.754,891,000
12 Feb 2018150.90152.40150.30151.40151.405,881,400
09 Feb 2018148.60150.54144.40149.51149.517,828,300
08 Feb 2018152.48153.16147.50147.59147.596,779,100
08 Feb 20181.5 Dividend
07 Feb 2018154.17155.34153.28153.85152.356,149,200
06 Feb 2018150.29155.49149.11155.34153.839,867,700
05 Feb 2018157.89158.50150.00152.53151.048,746,600
02 Feb 2018161.70162.00158.87159.03157.485,251,900
01 Feb 2018163.19164.13161.90162.40160.824,434,200
31 Jan 2018163.75164.99162.76163.70162.104,072,800
30 Jan 2018166.21166.77163.16163.62162.024,902,300
29 Jan 2018167.45168.39166.01166.80165.173,517,000
26 Jan 2018166.12167.41165.79167.34165.713,787,900
25 Jan 2018165.91166.78165.19165.47163.863,302,500
24 Jan 2018166.75168.72164.82165.37163.765,645,000
23 Jan 2018162.82166.26162.51166.25164.637,466,200
22 Jan 2018161.51163.98161.11162.60161.018,480,800
19 Jan 2018164.46165.40161.30162.37160.7921,172,500
18 Jan 2018170.00171.13168.15169.12167.4714,259,300
17 Jan 2018168.01169.13167.26168.65167.0111,710,000
16 Jan 2018165.10165.29163.35163.85162.257,794,200
12 Jan 2018164.02164.74163.03163.14161.555,031,900
11 Jan 2018164.80164.94163.30164.20162.603,794,500
10 Jan 2018162.91164.33162.50164.18162.584,174,100
09 Jan 2018163.90164.53163.06163.83162.234,341,800
08 Jan 2018162.66163.91161.70163.47161.885,237,500
05 Jan 2018162.44162.90161.10162.49160.915,195,800
04 Jan 2018159.65162.32159.37161.70160.127,556,200
03 Jan 2018157.34159.81156.33158.49156.949,441,600
02 Jan 2018154.50154.81153.54154.25152.754,202,500
29 Dec 2017154.17154.72153.42153.42151.923,327,100
28 Dec 2017153.20154.12153.20154.04152.542,687,600
27 Dec 2017152.95153.18152.61153.13151.642,149,300
26 Dec 2017152.51153.86152.50152.83151.342,479,000
22 Dec 2017151.82153.00151.50152.50151.012,990,600
21 Dec 2017153.17153.46151.49151.50150.024,153,900
20 Dec 2017153.65153.89152.78152.95151.463,785,700
19 Dec 2017154.05154.17153.09153.23151.744,116,400
18 Dec 2017153.59154.18153.21153.33151.845,092,800
15 Dec 2017153.61153.80152.03152.50151.0111,279,900
14 Dec 2017154.60155.11153.70154.00152.504,637,400
13 Dec 2017156.60156.73153.89153.91152.415,661,600
12 Dec 2017157.30157.85155.16156.74155.216,321,800
11 Dec 2017155.46155.89154.57155.41153.894,102,700
08 Dec 2017154.98155.03153.55154.81153.303,520,300
07 Dec 2017153.59154.45153.26153.57152.073,771,100
06 Dec 2017154.10156.22154.09154.10152.603,410,700
05 Dec 2017156.45156.74154.68155.35153.845,068,000
04 Dec 2017155.96156.80155.07156.46154.934,664,300
01 Dec 2017154.40155.02152.91154.76153.255,567,900
30 Nov 2017153.65154.41153.08153.97152.476,500,800
29 Nov 2017152.81153.61152.17153.55152.055,098,700
28 Nov 2017152.35152.93151.70152.47150.983,973,700
27 Nov 2017152.06152.49151.62151.98150.503,374,000
24 Nov 2017151.95152.20151.33151.84150.361,193,000
22 Nov 2017152.00152.39151.33151.77150.293,213,600
21 Nov 2017151.30152.45151.20151.95150.473,756,200
20 Nov 2017150.64151.95149.90150.51149.045,676,500
17 Nov 2017149.34150.15148.83148.97147.524,916,500
16 Nov 2017147.73149.65147.50149.12147.675,446,500
15 Nov 2017148.00148.71146.21147.10145.674,773,300
14 Nov 2017147.95148.97147.49148.89147.443,758,000
13 Nov 2017148.88149.00147.92148.40146.955,107,500
10 Nov 2017150.65150.89149.14149.16147.714,307,300
09 Nov 2017149.93151.80149.86150.30148.834,776,500
09 Nov 20171.5 Dividend
08 Nov 2017151.60151.79150.28151.57148.614,634,400
07 Nov 2017151.37151.51150.50151.35148.393,701,100
06 Nov 2017151.77151.82150.28150.84147.894,498,400
03 Nov 2017153.42153.47151.49151.58148.624,431,800
02 Nov 2017154.18154.49152.91153.35150.353,397,600
01 Nov 2017154.10154.90153.83154.03151.023,240,200
31 Oct 2017154.33154.93152.93154.06151.054,328,300
30 Oct 2017153.76154.59152.71154.36151.344,210,400
27 Oct 2017154.54154.63152.91153.68150.684,895,200
26 Oct 2017154.31155.12153.54153.60150.604,300,500
25 Oct 2017156.01156.37153.06153.50150.506,921,100
24 Oct 2017159.65159.70155.17155.88152.838,194,700
23 Oct 2017162.05162.51159.54159.55156.435,779,400
20 Oct 2017161.07162.48159.77162.07158.907,868,800
19 Oct 2017159.80160.96159.09160.90157.759,914,200
18 Oct 2017157.12161.23156.95159.53156.4130,490,200
17 Oct 2017146.63147.12146.18146.54143.686,372,400
16 Oct 2017147.22147.67146.51146.83143.963,052,100
13 Oct 2017147.48147.85146.94147.10144.222,506,600
12 Oct 2017147.56147.89146.77147.03144.163,264,300
11 Oct 2017148.40148.47147.28147.62144.733,702,200
10 Oct 2017147.71148.95147.65148.50145.604,032,600
09 Oct 2017146.50147.79146.35147.39144.512,682,600
06 Oct 2017146.64146.85146.32146.48143.622,623,200
05 Oct 2017146.68147.54146.48146.72143.852,686,500
04 Oct 2017147.00147.02146.11146.48143.622,244,400
03 Oct 2017146.69147.20146.34146.78143.912,302,700
02 Oct 2017145.35146.87145.21146.66143.792,973,200
29 Sep 2017145.45145.69144.92145.08142.242,654,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes