IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2019143.17144.04143.02143.53143.532,929,765
15 Jul 2019142.89143.51142.12143.32143.322,368,300
12 Jul 2019141.92142.92141.66142.74142.742,786,200
11 Jul 2019140.79141.58140.30141.24141.242,132,900
10 Jul 2019140.00141.91139.79140.47140.472,513,900
09 Jul 2019140.61140.99139.13139.33139.333,365,200
08 Jul 2019141.05141.29140.27140.57140.572,395,300
05 Jul 2019140.87141.49139.91141.38141.382,134,700
03 Jul 2019140.72141.82140.43141.54141.541,930,400
02 Jul 2019139.75140.43139.47140.22140.222,409,700
01 Jul 2019139.60141.49139.28139.88139.883,377,700
28 Jun 2019138.57139.14137.84137.90137.906,153,900
27 Jun 2019138.72139.30137.95138.52138.522,149,800
26 Jun 2019138.87139.68138.41138.52138.522,284,600
25 Jun 2019139.46139.55138.13138.36138.362,801,200
24 Jun 2019139.20140.15139.05139.35139.352,186,000
21 Jun 2019138.44139.54138.39139.20139.205,288,700
20 Jun 2019138.93139.54138.20138.85138.853,071,000
19 Jun 2019136.43138.36136.24137.08137.082,382,400
18 Jun 2019135.20137.19135.20136.38136.382,914,700
17 Jun 2019135.39136.03134.70134.95134.952,194,100
14 Jun 2019135.44135.88134.43135.15135.152,193,300
13 Jun 2019135.13136.27135.09135.76135.762,955,300
12 Jun 2019135.56135.94134.41134.87134.872,254,700
11 Jun 2019135.32136.46135.05135.95135.953,407,300
10 Jun 2019134.38135.35133.91134.74134.742,911,300
07 Jun 2019132.47134.72132.21133.31133.312,553,400
06 Jun 2019132.19132.65130.90132.22132.222,298,200
05 Jun 2019133.38133.61130.47131.49131.493,161,300
04 Jun 2019129.56132.74129.09132.69132.693,913,500
03 Jun 2019127.10128.56127.06128.27128.274,266,900
31 May 2019128.44128.44126.85126.99126.993,539,300
30 May 2019129.74129.97128.93129.57129.572,741,900
29 May 2019130.00130.28128.32129.69129.693,679,000
28 May 2019132.13132.64130.27130.46130.464,908,800
24 May 2019133.53134.25131.59132.28132.282,596,100
23 May 2019135.13135.13130.44132.39132.395,343,400
22 May 2019136.00136.75135.71136.35136.351,849,800
21 May 2019136.12137.06135.79136.45136.452,503,500
20 May 2019133.53135.43132.93135.12135.123,264,500
17 May 2019134.68135.41133.94134.32134.322,619,100
16 May 2019134.74136.11134.64135.88135.883,017,300
15 May 2019132.59134.59132.37134.40134.402,551,000
14 May 2019131.82134.32131.68133.31133.313,280,400
13 May 2019133.28133.57130.96131.42131.424,958,000
10 May 2019134.88135.75132.42135.32135.323,977,600
09 May 2019134.89135.58133.03135.34135.344,192,700
09 May 20191.62 Dividend
08 May 2019137.77138.70137.13138.00136.383,818,900
07 May 2019139.15139.51136.19137.64136.024,726,800
06 May 2019138.30140.69137.90140.38138.732,793,300
03 May 2019139.70141.00139.63140.25138.602,579,900
02 May 2019140.50141.28139.41139.59137.953,541,400
01 May 2019140.55141.81140.17140.56138.913,053,700
30 Apr 2019139.11140.44138.68140.27138.624,638,800
29 Apr 2019139.15139.63138.81139.05137.422,958,300
26 Apr 2019139.34139.89138.81139.44137.802,319,800
25 Apr 2019139.70139.75137.71138.63137.002,910,100
24 Apr 2019140.60141.31139.78139.95138.312,774,900
23 Apr 2019139.15140.92138.94140.44138.794,462,200
22 Apr 2019139.42140.56138.48138.89137.264,494,000
18 Apr 2019139.00140.49138.70140.33138.684,960,000
17 Apr 2019137.37141.98136.26139.11137.4812,525,700
16 Apr 2019144.40145.39144.02145.14143.446,301,700
15 Apr 2019144.40144.46143.27143.90142.213,603,200
12 Apr 2019144.26144.44143.70144.35142.662,898,900
11 Apr 2019143.80144.11143.03143.78142.092,942,000
10 Apr 2019142.20143.50141.98143.02141.342,678,000
09 Apr 2019142.66142.95141.84142.11140.443,038,500
08 Apr 2019143.02143.42142.87143.39141.712,118,200
05 Apr 2019143.29143.50142.46143.28141.602,731,800
04 Apr 2019143.62144.14142.54142.78141.102,771,100
03 Apr 2019143.65144.22143.01143.63141.942,681,200
02 Apr 2019143.35143.95142.60143.00141.322,404,800
01 Apr 2019141.51143.41141.51143.30141.623,984,300
29 Mar 2019140.50141.22140.15141.10139.443,101,400
28 Mar 2019139.91140.44139.10139.92138.282,663,900
27 Mar 2019140.41140.49138.40139.24137.613,098,200
26 Mar 2019139.93141.02139.42140.22138.572,553,700
25 Mar 2019139.06139.91138.35139.18137.552,839,800
22 Mar 2019140.97141.44138.90139.45137.813,877,200
21 Mar 2019139.10142.12138.88141.44139.783,605,400
20 Mar 2019140.53140.70138.98139.60137.963,649,500
19 Mar 2019140.96141.70140.00140.49138.843,482,300
18 Mar 2019139.83140.37138.72140.21138.563,268,500
15 Mar 2019139.37140.33139.23139.43137.797,153,700
14 Mar 2019138.51138.94138.06138.79137.162,738,600
13 Mar 2019138.05139.32137.85138.56136.933,173,200
12 Mar 2019138.52139.70137.86138.28136.663,954,700
11 Mar 2019136.03137.73135.84137.71136.093,939,300
08 Mar 2019134.21135.24133.58135.09133.503,773,600
07 Mar 2019136.61136.89134.63135.36133.774,358,800
06 Mar 2019138.12138.39136.72136.98135.372,768,300
05 Mar 2019138.37138.74137.56137.88136.264,250,300
04 Mar 2019139.99140.08137.17138.43136.803,406,900
01 Mar 2019139.31140.04138.64139.20137.573,030,000
28 Feb 2019138.77139.06137.72138.13136.513,457,800
27 Feb 2019139.25139.57138.40139.17137.542,530,900
26 Feb 2019139.67140.49139.47139.72138.083,060,400
25 Feb 2019140.00140.47139.32139.46137.823,194,200
*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