IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Sep 2019142.46145.03142.45142.97142.973,089,900
18 Sep 2019142.05142.30140.51142.22142.221,983,600
17 Sep 2019142.48142.48140.66142.20142.202,933,200
16 Sep 2019142.56143.64142.27142.48142.481,928,500
13 Sep 2019144.32144.65143.26143.67143.672,206,600
12 Sep 2019144.03144.04141.88143.62143.622,505,400
11 Sep 2019144.85145.12142.71143.60143.603,869,700
10 Sep 2019143.00145.46142.96145.05145.054,979,700
09 Sep 2019140.59143.02140.46142.60142.604,226,600
06 Sep 2019141.52141.53140.46140.57140.572,576,800
05 Sep 2019138.30141.70138.05140.97140.975,011,600
04 Sep 2019135.71136.43135.15136.32136.322,247,900
03 Sep 2019134.85134.90133.33134.10134.102,827,900
30 Aug 2019135.58136.07134.36135.53135.532,960,600
29 Aug 2019134.18135.69134.04134.88134.882,971,800
28 Aug 2019130.44132.89130.04132.76132.762,713,600
27 Aug 2019131.20131.70130.31131.17131.174,728,000
26 Aug 2019131.05131.30129.16129.99129.992,833,900
23 Aug 2019133.63134.26128.83129.57129.574,818,400
22 Aug 2019134.69135.68133.81134.32134.322,694,900
21 Aug 2019134.96135.94133.80134.25134.252,805,700
20 Aug 2019135.24135.28132.81133.00133.003,018,600
19 Aug 2019134.88136.33134.88135.04135.043,165,100
16 Aug 2019133.04134.59132.95133.76133.763,012,000
15 Aug 2019131.22132.37130.25131.92131.923,738,900
14 Aug 2019133.91134.16130.98131.25131.255,114,200
13 Aug 2019133.80136.57132.81135.79135.794,522,100
12 Aug 2019135.66135.87133.18134.12134.123,895,600
09 Aug 2019139.27139.31135.35136.13136.135,244,600
08 Aug 2019138.45140.42137.76140.10140.105,261,100
08 Aug 20191.62 Dividend
07 Aug 2019138.74139.58136.41139.11137.495,931,900
06 Aug 2019142.03142.47139.31140.73139.095,070,700
05 Aug 2019144.98145.10139.15140.76139.127,114,900
02 Aug 2019149.03152.95145.59147.25145.548,101,700
01 Aug 2019148.90152.82148.50150.32148.576,344,000
31 Jul 2019149.70150.18146.39148.24146.513,722,900
30 Jul 2019150.00150.40149.22149.77148.032,632,700
29 Jul 2019151.11151.48150.32150.88149.122,075,500
26 Jul 2019151.00151.41150.10151.36149.602,904,300
25 Jul 2019149.82150.62148.61150.39148.643,102,100
24 Jul 2019150.12151.45149.20150.03148.282,952,400
23 Jul 2019150.57150.72148.38150.38148.633,742,200
22 Jul 2019150.16151.94149.70149.74148.004,092,600
19 Jul 2019149.96151.58149.55149.68147.947,290,700
18 Jul 2019142.50150.31142.20149.63147.8912,695,400
17 Jul 2019143.61143.80141.95143.07141.406,064,300
16 Jul 2019143.17144.04143.02143.53141.863,474,700
15 Jul 2019142.89143.51142.12143.32141.652,368,300
12 Jul 2019141.92142.92141.66142.74141.082,786,200
11 Jul 2019140.79141.58140.30141.24139.602,132,900
10 Jul 2019140.00141.91139.79140.47138.832,513,900
09 Jul 2019140.61140.99139.13139.33137.713,365,200
08 Jul 2019141.05141.29140.27140.57138.932,395,300
05 Jul 2019140.87141.49139.91141.38139.732,134,700
03 Jul 2019140.72141.82140.43141.54139.891,930,400
02 Jul 2019139.75140.43139.47140.22138.592,409,700
01 Jul 2019139.60141.49139.28139.88138.253,377,700
28 Jun 2019138.57139.14137.84137.90136.296,153,900
27 Jun 2019138.72139.30137.95138.52136.912,149,800
26 Jun 2019138.87139.68138.41138.52136.912,284,600
25 Jun 2019139.46139.55138.13138.36136.752,801,200
24 Jun 2019139.20140.15139.05139.35137.732,186,000
21 Jun 2019138.44139.54138.39139.20137.585,288,700
20 Jun 2019138.93139.54138.20138.85137.233,071,000
19 Jun 2019136.43138.36136.24137.08135.482,382,400
18 Jun 2019135.20137.19135.20136.38134.792,914,700
17 Jun 2019135.39136.03134.70134.95133.382,194,100
14 Jun 2019135.44135.88134.43135.15133.582,193,300
13 Jun 2019135.13136.27135.09135.76134.182,955,300
12 Jun 2019135.56135.94134.41134.87133.302,254,700
11 Jun 2019135.32136.46135.05135.95134.373,407,300
10 Jun 2019134.38135.35133.91134.74133.172,911,300
07 Jun 2019132.47134.72132.21133.31131.762,553,400
06 Jun 2019132.19132.65130.90132.22130.682,298,200
05 Jun 2019133.38133.61130.47131.49129.963,161,300
04 Jun 2019129.56132.74129.09132.69131.143,913,500
03 Jun 2019127.10128.56127.06128.27126.784,266,900
31 May 2019128.44128.44126.85126.99125.513,539,300
30 May 2019129.74129.97128.93129.57128.062,741,900
29 May 2019130.00130.28128.32129.69128.183,679,000
28 May 2019132.13132.64130.27130.46128.944,908,800
24 May 2019133.53134.25131.59132.28130.742,596,100
23 May 2019135.13135.13130.44132.39130.855,343,400
22 May 2019136.00136.75135.71136.35134.761,849,800
21 May 2019136.12137.06135.79136.45134.862,503,500
20 May 2019133.53135.43132.93135.12133.553,264,500
17 May 2019134.68135.41133.94134.32132.762,619,100
16 May 2019134.74136.11134.64135.88134.303,017,300
15 May 2019132.59134.59132.37134.40132.832,551,000
14 May 2019131.82134.32131.68133.31131.763,280,400
13 May 2019133.28133.57130.96131.42129.894,958,000
10 May 2019134.88135.75132.42135.32133.743,977,600
09 May 2019134.89135.58133.03135.34133.764,192,700
09 May 20191.62 Dividend
08 May 2019137.77138.70137.13138.00134.793,818,900
07 May 2019139.15139.51136.19137.64134.444,726,800
06 May 2019138.30140.69137.90140.38137.122,793,300
03 May 2019139.70141.00139.63140.25136.992,579,900
02 May 2019140.50141.28139.41139.59136.343,541,400
*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