IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Apr 2020116.31119.96115.07119.29119.294,640,859
07 Apr 2020118.80119.57114.87114.94114.945,592,700
06 Apr 2020110.35115.63110.13114.82114.827,034,200
03 Apr 2020108.92110.07104.92106.34106.344,538,800
02 Apr 2020105.37110.32105.14110.00110.006,328,700
01 Apr 2020106.36109.92104.52105.14105.146,112,900
31 Mar 2020112.00113.81110.17110.93110.936,343,300
30 Mar 2020108.09113.46107.81112.93112.935,564,500
27 Mar 2020108.58111.50107.65108.03108.036,423,000
26 Mar 2020106.91113.15105.57112.89112.897,153,500
25 Mar 2020105.48112.48102.83105.85105.858,654,000
24 Mar 202099.99106.0499.26105.48105.487,973,900
23 Mar 202094.6097.7490.5694.7794.779,729,400
20 Mar 2020100.92100.9994.7195.3995.3910,546,500
19 Mar 2020102.33103.6998.24100.34100.348,396,500
18 Mar 202099.41106.9399.40103.55103.558,772,500
17 Mar 2020100.61107.4097.10106.65106.659,258,300
16 Mar 202098.00107.4195.0099.0899.0810,568,000
13 Mar 2020108.68109.16100.81107.95107.9512,502,100
12 Mar 2020109.65109.80102.28102.81102.8112,512,700
11 Mar 2020121.01122.58116.38117.97117.978,446,500
10 Mar 2020122.78124.88115.76124.77124.7711,410,700
09 Mar 2020120.16122.41117.28117.81117.8110,757,500
06 Mar 2020126.70128.33124.52127.73127.738,193,300
05 Mar 2020130.50132.29128.45129.55129.555,446,200
04 Mar 2020131.58134.28129.00134.22134.224,996,400
03 Mar 2020134.48136.10127.80128.90128.907,896,100
02 Mar 2020130.75134.44127.95134.30134.308,531,400
28 Feb 2020129.98131.09126.36130.15130.1513,012,200
27 Feb 2020137.24138.69133.01133.11133.118,421,100
26 Feb 2020142.90144.06139.60139.75139.755,407,900
25 Feb 2020146.51147.07141.26141.71141.716,211,500
24 Feb 2020145.51148.05145.38146.43146.435,452,400
21 Feb 2020151.04151.04148.84149.84149.843,536,900
20 Feb 2020150.81151.62149.51151.22151.222,880,500
19 Feb 2020151.54151.89150.31150.86150.862,732,900
18 Feb 2020149.79151.38149.64151.10151.103,343,000
14 Feb 2020154.42154.56149.77150.70150.706,099,200
13 Feb 2020154.37154.83153.41154.31154.313,820,700
12 Feb 2020153.75155.60153.52155.31155.314,437,800
11 Feb 2020155.12155.22152.73153.48153.483,835,100
10 Feb 2020152.97154.44151.58154.43154.435,239,800
07 Feb 2020154.55155.54152.92153.41153.416,423,400
07 Feb 20201.62 Dividend
06 Feb 2020156.82158.75155.42156.76155.148,400,500
05 Feb 2020150.21157.44150.15156.33154.7114,386,800
04 Feb 2020147.78149.38146.88149.11147.575,621,000
03 Feb 2020144.25147.28143.90146.27144.768,887,500
31 Jan 2020142.90144.05140.79143.73142.2418,994,600
30 Jan 2020136.76136.97134.97136.77135.365,057,900
29 Jan 2020139.17139.58137.60137.69136.273,053,800
28 Jan 2020139.50140.47138.75139.55138.113,451,600
27 Jan 2020138.50140.07138.10138.62137.194,166,600
24 Jan 2020143.39143.92140.46140.56139.115,580,200
23 Jan 2020144.20144.41142.15142.87141.395,657,800
22 Jan 2020143.32145.79142.55143.89142.4016,470,400
21 Jan 2020137.81139.35137.60139.17137.737,244,100
17 Jan 2020136.54138.33136.16138.31136.885,623,300
16 Jan 2020137.32138.19137.01137.98136.554,320,900
15 Jan 2020136.00138.06135.71136.62135.214,045,900
14 Jan 2020136.28137.14135.55135.82134.423,681,000
13 Jan 2020135.48136.64135.07136.60135.193,531,000
10 Jan 2020137.00137.87136.31136.69135.283,255,400
09 Jan 2020135.74136.79135.31136.74135.333,730,600
08 Jan 2020134.51135.86133.92135.31133.914,346,000
07 Jan 2020133.69134.96133.40134.19132.803,090,800
06 Jan 2020133.42134.24133.20134.10132.712,425,500
03 Jan 2020133.57134.86133.56134.34132.952,373,700
02 Jan 2020135.00135.92134.77135.42134.023,148,600
31 Dec 2019132.53134.12132.40134.04132.653,777,500
30 Dec 2019135.20135.30132.50132.81131.444,118,900
27 Dec 2019135.00135.75134.87135.27133.872,752,200
26 Dec 2019134.98135.31134.65134.91133.522,129,700
24 Dec 2019135.61135.62134.61134.98133.591,202,100
23 Dec 2019135.78136.15135.00135.55134.152,803,200
20 Dec 2019135.74136.42134.95135.59134.197,111,800
19 Dec 2019134.46134.73134.19134.56133.173,866,500
18 Dec 2019134.55135.00134.15134.41133.023,101,800
17 Dec 2019134.28134.69133.46134.22132.832,907,200
16 Dec 2019134.94135.45133.85134.13132.743,049,200
13 Dec 2019134.75135.50134.01134.21132.822,535,000
12 Dec 2019133.70135.66133.66135.32133.924,824,100
11 Dec 2019134.11134.51133.67133.76132.383,953,300
10 Dec 2019133.92134.84133.56133.91132.533,480,400
09 Dec 2019133.35134.59133.26133.92132.542,968,500
06 Dec 2019132.75133.89132.70133.22131.843,437,500
05 Dec 2019132.99133.24131.63131.91130.553,595,400
04 Dec 2019132.86133.68131.96131.99130.633,530,000
03 Dec 2019132.00132.44130.69132.12130.753,642,500
02 Dec 2019134.45134.50132.48132.91131.543,067,100
29 Nov 2019133.60134.52133.03134.45133.061,825,300
27 Nov 2019135.35135.71133.62133.77132.393,280,900
26 Nov 2019136.15136.15134.77135.09133.693,793,200
25 Nov 2019134.47136.00134.35135.97134.562,590,100
22 Nov 2019134.19134.65133.59134.34132.953,297,500
21 Nov 2019133.40134.17132.98133.84132.463,345,300
20 Nov 2019134.06134.46132.75133.20131.824,138,200
19 Nov 2019134.88135.38134.46134.52133.132,995,000
18 Nov 2019134.30134.48133.23134.31132.923,210,400
15 Nov 2019134.39135.12134.03134.40133.013,262,500
*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