IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020115.50118.57115.29118.35118.354,285,000
09 Jul 2020118.00118.00115.20115.71115.714,763,000
08 Jul 2020118.06118.64116.48117.71117.715,192,800
07 Jul 2020119.00119.51117.33117.58117.584,278,100
06 Jul 2020121.25121.85119.46120.19120.194,045,400
02 Jul 2020119.69121.42119.26119.70119.703,747,000
01 Jul 2020120.27121.23118.37118.54118.544,655,800
30 Jun 2020119.19121.20119.00120.77120.773,919,500
29 Jun 2020117.98119.78117.37119.75119.754,159,500
26 Jun 2020118.26118.99116.26117.19117.1910,750,100
25 Jun 2020116.76119.21116.10119.03119.036,130,600
24 Jun 2020118.32118.32115.88116.42116.426,751,000
23 Jun 2020122.01122.90119.23119.41119.416,632,600
22 Jun 2020122.12122.50120.53121.07121.074,773,500
19 Jun 2020126.17126.82122.25122.47122.478,099,000
18 Jun 2020123.00124.40122.33124.16124.162,865,400
17 Jun 2020125.83126.25123.40124.15124.153,154,200
16 Jun 2020125.00127.50123.16125.15125.155,606,700
15 Jun 2020119.19122.37118.29121.65121.655,149,100
12 Jun 2020121.25123.12119.28121.91121.916,218,100
11 Jun 2020126.03126.10117.84118.01118.0111,763,600
10 Jun 2020132.15132.23129.80129.87129.874,734,800
09 Jun 2020133.52133.60131.02131.87131.875,393,600
08 Jun 2020132.27135.88132.27135.75135.755,370,500
05 Jun 2020133.89134.23131.75132.06132.065,892,700
04 Jun 2020127.78128.95127.02128.89128.893,864,800
03 Jun 2020127.15129.60127.00129.05129.053,917,700
02 Jun 2020125.67126.00124.66126.00126.002,978,100
01 Jun 2020124.64125.75124.03124.89124.892,871,700
29 May 2020123.67125.13122.24124.90124.907,930,500
28 May 2020126.87126.97124.22124.53124.533,915,300
27 May 2020123.94125.83123.47125.54125.545,727,500
26 May 2020121.30122.62121.01121.76121.765,469,300
22 May 2020119.37119.47117.59118.39118.394,180,800
21 May 2020120.99121.72118.97119.12119.124,000,900
20 May 2020120.93122.47120.60121.38121.383,840,700
19 May 2020121.19122.17120.14120.29120.293,241,100
18 May 2020119.88122.36119.75121.56121.564,207,600
15 May 2020115.93117.39115.25116.98116.984,786,300
14 May 2020114.57117.09111.81116.95116.955,259,400
13 May 2020119.95119.99114.85115.73115.735,882,800
12 May 2020123.01124.32120.26120.26120.264,784,500
11 May 2020121.81123.45120.67122.59122.593,533,400
08 May 2020122.67123.23121.06122.99122.995,003,900
07 May 2020122.98123.26120.85121.23121.234,412,600
07 May 20201.63 Dividend
06 May 2020123.24124.05122.41123.17121.543,864,600
05 May 2020123.39124.32122.47122.58120.963,899,400
04 May 2020120.82121.97119.39121.68120.074,017,900
01 May 2020123.19123.47121.39121.87120.264,925,500
30 Apr 2020126.52127.27125.22125.56123.906,632,000
29 Apr 2020128.88129.31127.53128.69126.995,257,600
28 Apr 2020128.03128.20125.38126.27124.604,778,100
27 Apr 2020125.56126.99125.47125.92124.254,923,800
24 Apr 2020122.41125.00120.76124.72123.074,987,300
23 Apr 2020119.57123.03119.12121.35119.746,881,600
22 Apr 2020119.87120.33117.55119.31117.737,087,900
21 Apr 2020114.00117.15112.06116.76115.2114,349,000
20 Apr 2020119.15122.86118.14120.41118.828,181,700
17 Apr 2020119.30120.39117.92120.12118.534,966,000
16 Apr 2020119.01119.75114.42115.73114.206,457,600
15 Apr 2020119.12120.19116.76118.69117.125,637,300
14 Apr 2020123.46125.18122.62123.91122.275,088,700
13 Apr 2020121.63121.80118.04121.15119.555,119,700
09 Apr 2020120.48122.92120.17121.50119.895,576,800
08 Apr 2020116.31119.96115.07119.29117.715,158,600
07 Apr 2020118.80119.57114.87114.94113.425,595,300
06 Apr 2020110.35115.63110.13114.82113.307,034,200
03 Apr 2020108.92110.07104.92106.34104.934,538,800
02 Apr 2020105.37110.32105.14110.00108.546,328,700
01 Apr 2020106.36109.92104.52105.14103.756,112,900
31 Mar 2020112.00113.81110.17110.93109.466,343,300
30 Mar 2020108.09113.46107.81112.93111.445,564,500
27 Mar 2020108.58111.50107.65108.03106.606,423,000
26 Mar 2020106.91113.15105.57112.89111.407,153,500
25 Mar 2020105.48112.48102.83105.85104.458,654,000
24 Mar 202099.99106.0499.26105.48104.087,973,900
23 Mar 202094.6097.7490.5694.7793.529,729,400
20 Mar 2020100.92100.9994.7195.3994.1310,546,500
19 Mar 2020102.33103.6998.24100.3499.018,396,500
18 Mar 202099.41106.9399.40103.55102.188,772,500
17 Mar 2020100.61107.4097.10106.65105.249,258,300
16 Mar 202098.00107.4195.0099.0897.7710,568,000
13 Mar 2020108.68109.16100.81107.95106.5212,502,100
12 Mar 2020109.65109.80102.28102.81101.4512,512,700
11 Mar 2020121.01122.58116.38117.97116.418,446,500
10 Mar 2020122.78124.88115.76124.77123.1211,410,700
09 Mar 2020120.16122.41117.28117.81116.2510,757,500
06 Mar 2020126.70128.33124.52127.73126.048,193,300
05 Mar 2020130.50132.29128.45129.55127.845,446,200
04 Mar 2020131.58134.28129.00134.22132.444,996,400
03 Mar 2020134.48136.10127.80128.90127.197,896,100
02 Mar 2020130.75134.44127.95134.30132.528,531,400
28 Feb 2020129.98131.09126.36130.15128.4313,012,200
27 Feb 2020137.24138.69133.01133.11131.358,410,300
26 Feb 2020142.90144.06139.60139.75137.905,407,900
25 Feb 2020146.51147.07141.26141.71139.836,211,500
24 Feb 2020145.51148.05145.38146.43144.495,452,400
21 Feb 2020151.04151.04148.84149.84147.863,536,900
20 Feb 2020150.81151.62149.51151.22149.222,880,500
*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