UK Markets closed

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
CSCOINTCORCLHPQWMT
DateOpenHighLowClose*Adj. close**Volume
22 Sep 2017145.59145.59144.59145.13145.132,741,700
21 Sep 2017145.65145.89145.10145.26145.262,555,600
20 Sep 2017144.93145.88144.42145.88145.885,447,500
19 Sep 2017144.79144.98144.22144.39144.393,464,400
18 Sep 2017144.81145.48144.27144.55144.553,019,500
15 Sep 2017144.82145.17144.08144.82144.827,397,200
14 Sep 2017145.86146.38145.51145.54145.543,756,900
13 Sep 2017145.35146.29145.34145.99145.994,101,000
12 Sep 2017145.11146.37144.51145.76145.765,238,100
11 Sep 2017143.54145.13143.01144.86144.864,613,400
08 Sep 2017143.15143.15141.64142.45142.453,344,700
07 Sep 2017144.10144.64142.41142.90142.904,188,200
06 Sep 2017143.88144.47143.50143.82143.823,273,300
05 Sep 2017143.50144.36142.70143.04143.043,097,500
01 Sep 2017142.98144.50142.98144.08144.083,351,700
31 Aug 2017143.02143.66142.63143.03143.033,656,400
30 Aug 2017143.26143.28142.41142.56142.562,736,000
29 Aug 2017142.10143.43141.90143.14143.143,009,500
28 Aug 2017144.11144.56142.39142.51142.515,134,500
25 Aug 2017143.30144.19143.25143.74143.742,872,900
24 Aug 2017142.50143.68142.25142.94142.943,592,200
23 Aug 2017140.70143.05140.68142.14142.144,048,300
22 Aug 2017140.64141.15140.38141.01141.012,544,400
21 Aug 2017139.59140.42139.13140.33140.333,190,700
18 Aug 2017140.87141.15139.58139.70139.704,152,700
17 Aug 2017142.52142.89140.70140.70140.704,422,100
16 Aug 2017141.79142.91141.61142.50142.503,287,800
15 Aug 2017142.55143.34140.58142.07142.074,681,500
14 Aug 2017142.00142.76141.94142.32142.322,222,300
11 Aug 2017142.45142.59141.52141.84141.843,004,000
10 Aug 2017141.64142.42141.23141.84141.844,525,400
09 Aug 2017141.75142.03141.19141.77141.772,925,800
08 Aug 2017142.00142.76142.00142.11142.113,298,700
08 Aug 20171.5 Dividend
07 Aug 2017145.00145.09142.75143.47141.974,618,300
04 Aug 2017145.00145.39144.40145.16143.642,549,400
03 Aug 2017144.43145.34144.43144.94143.423,035,400
02 Aug 2017145.12145.29144.22144.45142.943,540,900
01 Aug 2017145.00145.67144.72145.30143.783,219,500
31 Jul 2017144.38144.93144.17144.67143.164,355,700
28 Jul 2017144.81145.04143.84144.29142.783,054,800
27 Jul 2017145.00145.40143.64145.07143.556,430,800
26 Jul 2017146.27146.46144.47145.36143.843,932,400
25 Jul 2017146.57147.49146.03146.19144.664,208,900
24 Jul 2017147.00147.04145.80145.99144.463,877,600
21 Jul 2017147.59147.87146.51147.08145.546,509,500
20 Jul 2017147.53148.83147.03147.66146.127,212,200
19 Jul 2017150.02150.25146.71147.53145.9914,293,600
18 Jul 2017152.36154.29152.00154.00152.397,566,800
17 Jul 2017153.59153.88152.24153.01151.414,762,600
14 Jul 2017154.01154.62153.40154.24152.633,256,400
13 Jul 2017153.70154.19153.19153.63152.022,476,100
12 Jul 2017153.48154.24153.05153.70152.093,097,900
11 Jul 2017153.26153.65152.05153.19151.593,447,500
10 Jul 2017152.91153.89152.63153.42151.823,206,200
07 Jul 2017152.62153.49152.14152.94151.342,460,100
06 Jul 2017153.36153.83152.23152.36150.772,735,700
05 Jul 2017155.77155.89153.63153.67152.063,564,400
03 Jul 2017153.58156.03153.52155.58153.952,822,500
30 Jun 2017154.28154.50153.14153.83152.223,571,500
29 Jun 2017155.35155.74153.62154.13152.523,262,200
28 Jun 2017155.15155.55154.78155.32153.702,221,000
27 Jun 2017155.00155.34154.50154.75153.132,386,500
26 Jun 2017154.71155.75154.63155.23153.612,153,500
23 Jun 2017154.34154.68153.80154.11152.503,282,200
22 Jun 2017154.55154.99153.69154.40152.792,376,500
21 Jun 2017155.79155.79153.39153.79152.183,959,700
20 Jun 2017154.48155.39154.25154.95153.334,481,700
19 Jun 2017155.51155.86154.54154.84153.224,629,500
16 Jun 2017154.23155.42152.97155.38153.766,742,000
15 Jun 2017153.29154.69153.29154.22152.614,654,300
14 Jun 2017153.97154.94152.94153.81152.203,049,100
13 Jun 2017155.44155.48154.15154.25152.643,523,500
12 Jun 2017154.19157.20154.02155.18153.566,471,500
09 Jun 2017152.00154.26151.88154.10152.494,361,500
08 Jun 2017151.00152.82150.92152.10150.513,709,000
07 Jun 2017153.05154.20150.80150.98149.404,865,700
06 Jun 2017152.00152.89152.00152.37150.783,797,200
05 Jun 2017151.82152.93151.68152.41150.823,975,100
02 Jun 2017153.07153.20151.80152.05150.463,585,700
01 Jun 2017152.80152.87151.63152.67151.072,918,100
31 May 2017152.03152.80151.65152.63151.033,543,400
30 May 2017151.95152.67151.59151.73150.143,666,000
26 May 2017152.85153.00152.06152.49150.902,443,300
25 May 2017153.25153.73152.95153.20151.602,582,700
24 May 2017152.21152.76151.23152.51150.923,732,400
23 May 2017152.57153.68151.92152.03150.442,564,500
22 May 2017152.10152.84151.60152.64151.043,302,100
19 May 2017151.01152.46150.89151.98150.395,643,000
18 May 2017150.86151.33150.11150.78149.203,274,200
17 May 2017153.30154.14150.89150.93149.355,191,500
16 May 2017151.66153.99151.66153.68152.075,513,700
15 May 2017150.62151.83150.45151.51149.934,245,500
12 May 2017150.30151.26150.00150.37148.803,715,300
11 May 2017151.05151.15149.79150.65149.075,627,900
10 May 2017151.65152.37151.13151.25149.674,999,900
09 May 2017152.60153.10151.56152.11150.526,853,000
08 May 2017152.80153.47152.20153.03151.437,492,000
08 May 20171.5 Dividend
05 May 2017153.52155.78153.00155.05151.9412,521,300
*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