International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

145.13-0.13 (-0.09%)

At close: 4:01PM EDT

People also watch
CSCO INTC ORCL HPQ WMT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sep 2017	145.59	145.59	144.59	145.13	145.13	2,741,700
21 Sep 2017	145.65	145.89	145.10	145.26	145.26	2,555,600
20 Sep 2017	144.93	145.88	144.42	145.88	145.88	5,447,500
19 Sep 2017	144.79	144.98	144.22	144.39	144.39	3,464,400
18 Sep 2017	144.81	145.48	144.27	144.55	144.55	3,019,500
15 Sep 2017	144.82	145.17	144.08	144.82	144.82	7,397,200
14 Sep 2017	145.86	146.38	145.51	145.54	145.54	3,756,900
13 Sep 2017	145.35	146.29	145.34	145.99	145.99	4,101,000
12 Sep 2017	145.11	146.37	144.51	145.76	145.76	5,238,100
11 Sep 2017	143.54	145.13	143.01	144.86	144.86	4,613,400
08 Sep 2017	143.15	143.15	141.64	142.45	142.45	3,344,700
07 Sep 2017	144.10	144.64	142.41	142.90	142.90	4,188,200
06 Sep 2017	143.88	144.47	143.50	143.82	143.82	3,273,300
05 Sep 2017	143.50	144.36	142.70	143.04	143.04	3,097,500
01 Sep 2017	142.98	144.50	142.98	144.08	144.08	3,351,700
31 Aug 2017	143.02	143.66	142.63	143.03	143.03	3,656,400
30 Aug 2017	143.26	143.28	142.41	142.56	142.56	2,736,000
29 Aug 2017	142.10	143.43	141.90	143.14	143.14	3,009,500
28 Aug 2017	144.11	144.56	142.39	142.51	142.51	5,134,500
25 Aug 2017	143.30	144.19	143.25	143.74	143.74	2,872,900
24 Aug 2017	142.50	143.68	142.25	142.94	142.94	3,592,200
23 Aug 2017	140.70	143.05	140.68	142.14	142.14	4,048,300
22 Aug 2017	140.64	141.15	140.38	141.01	141.01	2,544,400
21 Aug 2017	139.59	140.42	139.13	140.33	140.33	3,190,700
18 Aug 2017	140.87	141.15	139.58	139.70	139.70	4,152,700
17 Aug 2017	142.52	142.89	140.70	140.70	140.70	4,422,100
16 Aug 2017	141.79	142.91	141.61	142.50	142.50	3,287,800
15 Aug 2017	142.55	143.34	140.58	142.07	142.07	4,681,500
14 Aug 2017	142.00	142.76	141.94	142.32	142.32	2,222,300
11 Aug 2017	142.45	142.59	141.52	141.84	141.84	3,004,000
10 Aug 2017	141.64	142.42	141.23	141.84	141.84	4,525,400
09 Aug 2017	141.75	142.03	141.19	141.77	141.77	2,925,800
08 Aug 2017	142.00	142.76	142.00	142.11	142.11	3,298,700
08 Aug 2017	1.5 Dividend
07 Aug 2017	145.00	145.09	142.75	143.47	141.97	4,618,300
04 Aug 2017	145.00	145.39	144.40	145.16	143.64	2,549,400
03 Aug 2017	144.43	145.34	144.43	144.94	143.42	3,035,400
02 Aug 2017	145.12	145.29	144.22	144.45	142.94	3,540,900
01 Aug 2017	145.00	145.67	144.72	145.30	143.78	3,219,500
31 Jul 2017	144.38	144.93	144.17	144.67	143.16	4,355,700
28 Jul 2017	144.81	145.04	143.84	144.29	142.78	3,054,800
27 Jul 2017	145.00	145.40	143.64	145.07	143.55	6,430,800
26 Jul 2017	146.27	146.46	144.47	145.36	143.84	3,932,400
25 Jul 2017	146.57	147.49	146.03	146.19	144.66	4,208,900
24 Jul 2017	147.00	147.04	145.80	145.99	144.46	3,877,600
21 Jul 2017	147.59	147.87	146.51	147.08	145.54	6,509,500
20 Jul 2017	147.53	148.83	147.03	147.66	146.12	7,212,200
19 Jul 2017	150.02	150.25	146.71	147.53	145.99	14,293,600
18 Jul 2017	152.36	154.29	152.00	154.00	152.39	7,566,800
17 Jul 2017	153.59	153.88	152.24	153.01	151.41	4,762,600
14 Jul 2017	154.01	154.62	153.40	154.24	152.63	3,256,400
13 Jul 2017	153.70	154.19	153.19	153.63	152.02	2,476,100
12 Jul 2017	153.48	154.24	153.05	153.70	152.09	3,097,900
11 Jul 2017	153.26	153.65	152.05	153.19	151.59	3,447,500
10 Jul 2017	152.91	153.89	152.63	153.42	151.82	3,206,200
07 Jul 2017	152.62	153.49	152.14	152.94	151.34	2,460,100
06 Jul 2017	153.36	153.83	152.23	152.36	150.77	2,735,700
05 Jul 2017	155.77	155.89	153.63	153.67	152.06	3,564,400
03 Jul 2017	153.58	156.03	153.52	155.58	153.95	2,822,500
30 Jun 2017	154.28	154.50	153.14	153.83	152.22	3,571,500
29 Jun 2017	155.35	155.74	153.62	154.13	152.52	3,262,200
28 Jun 2017	155.15	155.55	154.78	155.32	153.70	2,221,000
27 Jun 2017	155.00	155.34	154.50	154.75	153.13	2,386,500
26 Jun 2017	154.71	155.75	154.63	155.23	153.61	2,153,500
23 Jun 2017	154.34	154.68	153.80	154.11	152.50	3,282,200
22 Jun 2017	154.55	154.99	153.69	154.40	152.79	2,376,500
21 Jun 2017	155.79	155.79	153.39	153.79	152.18	3,959,700
20 Jun 2017	154.48	155.39	154.25	154.95	153.33	4,481,700
19 Jun 2017	155.51	155.86	154.54	154.84	153.22	4,629,500
16 Jun 2017	154.23	155.42	152.97	155.38	153.76	6,742,000
15 Jun 2017	153.29	154.69	153.29	154.22	152.61	4,654,300
14 Jun 2017	153.97	154.94	152.94	153.81	152.20	3,049,100
13 Jun 2017	155.44	155.48	154.15	154.25	152.64	3,523,500
12 Jun 2017	154.19	157.20	154.02	155.18	153.56	6,471,500
09 Jun 2017	152.00	154.26	151.88	154.10	152.49	4,361,500
08 Jun 2017	151.00	152.82	150.92	152.10	150.51	3,709,000
07 Jun 2017	153.05	154.20	150.80	150.98	149.40	4,865,700
06 Jun 2017	152.00	152.89	152.00	152.37	150.78	3,797,200
05 Jun 2017	151.82	152.93	151.68	152.41	150.82	3,975,100
02 Jun 2017	153.07	153.20	151.80	152.05	150.46	3,585,700
01 Jun 2017	152.80	152.87	151.63	152.67	151.07	2,918,100
31 May 2017	152.03	152.80	151.65	152.63	151.03	3,543,400
30 May 2017	151.95	152.67	151.59	151.73	150.14	3,666,000
26 May 2017	152.85	153.00	152.06	152.49	150.90	2,443,300
25 May 2017	153.25	153.73	152.95	153.20	151.60	2,582,700
24 May 2017	152.21	152.76	151.23	152.51	150.92	3,732,400
23 May 2017	152.57	153.68	151.92	152.03	150.44	2,564,500
22 May 2017	152.10	152.84	151.60	152.64	151.04	3,302,100
19 May 2017	151.01	152.46	150.89	151.98	150.39	5,643,000
18 May 2017	150.86	151.33	150.11	150.78	149.20	3,274,200
17 May 2017	153.30	154.14	150.89	150.93	149.35	5,191,500
16 May 2017	151.66	153.99	151.66	153.68	152.07	5,513,700
15 May 2017	150.62	151.83	150.45	151.51	149.93	4,245,500
12 May 2017	150.30	151.26	150.00	150.37	148.80	3,715,300
11 May 2017	151.05	151.15	149.79	150.65	149.07	5,627,900
10 May 2017	151.65	152.37	151.13	151.25	149.67	4,999,900
09 May 2017	152.60	153.10	151.56	152.11	150.52	6,853,000
08 May 2017	152.80	153.47	152.20	153.03	151.43	7,492,000
08 May 2017	1.5 Dividend
05 May 2017	153.52	155.78	153.00	155.05	151.94	12,521,300
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 may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more; Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more

FTSE 1007,310.64+46.74(+0.64%)

FTSE 25019,517.36+99.03(+0.51%)

AIM994.67+2.94(+0.30%)

International Business Machines Corporation (IBM)

FTSE 100
7,310.64
+46.74(+0.64%)

FTSE 250
19,517.36
+99.03(+0.51%)

AIM
994.67
+2.94(+0.30%)