Mail

IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Apr 2020	116.31	119.96	115.07	119.29	119.29	4,640,859
07 Apr 2020	118.80	119.57	114.87	114.94	114.94	5,592,700
06 Apr 2020	110.35	115.63	110.13	114.82	114.82	7,034,200
03 Apr 2020	108.92	110.07	104.92	106.34	106.34	4,538,800
02 Apr 2020	105.37	110.32	105.14	110.00	110.00	6,328,700
01 Apr 2020	106.36	109.92	104.52	105.14	105.14	6,112,900
31 Mar 2020	112.00	113.81	110.17	110.93	110.93	6,343,300
30 Mar 2020	108.09	113.46	107.81	112.93	112.93	5,564,500
27 Mar 2020	108.58	111.50	107.65	108.03	108.03	6,423,000
26 Mar 2020	106.91	113.15	105.57	112.89	112.89	7,153,500
25 Mar 2020	105.48	112.48	102.83	105.85	105.85	8,654,000
24 Mar 2020	99.99	106.04	99.26	105.48	105.48	7,973,900
23 Mar 2020	94.60	97.74	90.56	94.77	94.77	9,729,400
20 Mar 2020	100.92	100.99	94.71	95.39	95.39	10,546,500
19 Mar 2020	102.33	103.69	98.24	100.34	100.34	8,396,500
18 Mar 2020	99.41	106.93	99.40	103.55	103.55	8,772,500
17 Mar 2020	100.61	107.40	97.10	106.65	106.65	9,258,300
16 Mar 2020	98.00	107.41	95.00	99.08	99.08	10,568,000
13 Mar 2020	108.68	109.16	100.81	107.95	107.95	12,502,100
12 Mar 2020	109.65	109.80	102.28	102.81	102.81	12,512,700
11 Mar 2020	121.01	122.58	116.38	117.97	117.97	8,446,500
10 Mar 2020	122.78	124.88	115.76	124.77	124.77	11,410,700
09 Mar 2020	120.16	122.41	117.28	117.81	117.81	10,757,500
06 Mar 2020	126.70	128.33	124.52	127.73	127.73	8,193,300
05 Mar 2020	130.50	132.29	128.45	129.55	129.55	5,446,200
04 Mar 2020	131.58	134.28	129.00	134.22	134.22	4,996,400
03 Mar 2020	134.48	136.10	127.80	128.90	128.90	7,896,100
02 Mar 2020	130.75	134.44	127.95	134.30	134.30	8,531,400
28 Feb 2020	129.98	131.09	126.36	130.15	130.15	13,012,200
27 Feb 2020	137.24	138.69	133.01	133.11	133.11	8,421,100
26 Feb 2020	142.90	144.06	139.60	139.75	139.75	5,407,900
25 Feb 2020	146.51	147.07	141.26	141.71	141.71	6,211,500
24 Feb 2020	145.51	148.05	145.38	146.43	146.43	5,452,400
21 Feb 2020	151.04	151.04	148.84	149.84	149.84	3,536,900
20 Feb 2020	150.81	151.62	149.51	151.22	151.22	2,880,500
19 Feb 2020	151.54	151.89	150.31	150.86	150.86	2,732,900
18 Feb 2020	149.79	151.38	149.64	151.10	151.10	3,343,000
14 Feb 2020	154.42	154.56	149.77	150.70	150.70	6,099,200
13 Feb 2020	154.37	154.83	153.41	154.31	154.31	3,820,700
12 Feb 2020	153.75	155.60	153.52	155.31	155.31	4,437,800
11 Feb 2020	155.12	155.22	152.73	153.48	153.48	3,835,100
10 Feb 2020	152.97	154.44	151.58	154.43	154.43	5,239,800
07 Feb 2020	154.55	155.54	152.92	153.41	153.41	6,423,400
07 Feb 2020	1.62 Dividend
06 Feb 2020	156.82	158.75	155.42	156.76	155.14	8,400,500
05 Feb 2020	150.21	157.44	150.15	156.33	154.71	14,386,800
04 Feb 2020	147.78	149.38	146.88	149.11	147.57	5,621,000
03 Feb 2020	144.25	147.28	143.90	146.27	144.76	8,887,500
31 Jan 2020	142.90	144.05	140.79	143.73	142.24	18,994,600
30 Jan 2020	136.76	136.97	134.97	136.77	135.36	5,057,900
29 Jan 2020	139.17	139.58	137.60	137.69	136.27	3,053,800
28 Jan 2020	139.50	140.47	138.75	139.55	138.11	3,451,600
27 Jan 2020	138.50	140.07	138.10	138.62	137.19	4,166,600
24 Jan 2020	143.39	143.92	140.46	140.56	139.11	5,580,200
23 Jan 2020	144.20	144.41	142.15	142.87	141.39	5,657,800
22 Jan 2020	143.32	145.79	142.55	143.89	142.40	16,470,400
21 Jan 2020	137.81	139.35	137.60	139.17	137.73	7,244,100
17 Jan 2020	136.54	138.33	136.16	138.31	136.88	5,623,300
16 Jan 2020	137.32	138.19	137.01	137.98	136.55	4,320,900
15 Jan 2020	136.00	138.06	135.71	136.62	135.21	4,045,900
14 Jan 2020	136.28	137.14	135.55	135.82	134.42	3,681,000
13 Jan 2020	135.48	136.64	135.07	136.60	135.19	3,531,000
10 Jan 2020	137.00	137.87	136.31	136.69	135.28	3,255,400
09 Jan 2020	135.74	136.79	135.31	136.74	135.33	3,730,600
08 Jan 2020	134.51	135.86	133.92	135.31	133.91	4,346,000
07 Jan 2020	133.69	134.96	133.40	134.19	132.80	3,090,800
06 Jan 2020	133.42	134.24	133.20	134.10	132.71	2,425,500
03 Jan 2020	133.57	134.86	133.56	134.34	132.95	2,373,700
02 Jan 2020	135.00	135.92	134.77	135.42	134.02	3,148,600
31 Dec 2019	132.53	134.12	132.40	134.04	132.65	3,777,500
30 Dec 2019	135.20	135.30	132.50	132.81	131.44	4,118,900
27 Dec 2019	135.00	135.75	134.87	135.27	133.87	2,752,200
26 Dec 2019	134.98	135.31	134.65	134.91	133.52	2,129,700
24 Dec 2019	135.61	135.62	134.61	134.98	133.59	1,202,100
23 Dec 2019	135.78	136.15	135.00	135.55	134.15	2,803,200
20 Dec 2019	135.74	136.42	134.95	135.59	134.19	7,111,800
19 Dec 2019	134.46	134.73	134.19	134.56	133.17	3,866,500
18 Dec 2019	134.55	135.00	134.15	134.41	133.02	3,101,800
17 Dec 2019	134.28	134.69	133.46	134.22	132.83	2,907,200
16 Dec 2019	134.94	135.45	133.85	134.13	132.74	3,049,200
13 Dec 2019	134.75	135.50	134.01	134.21	132.82	2,535,000
12 Dec 2019	133.70	135.66	133.66	135.32	133.92	4,824,100
11 Dec 2019	134.11	134.51	133.67	133.76	132.38	3,953,300
10 Dec 2019	133.92	134.84	133.56	133.91	132.53	3,480,400
09 Dec 2019	133.35	134.59	133.26	133.92	132.54	2,968,500
06 Dec 2019	132.75	133.89	132.70	133.22	131.84	3,437,500
05 Dec 2019	132.99	133.24	131.63	131.91	130.55	3,595,400
04 Dec 2019	132.86	133.68	131.96	131.99	130.63	3,530,000
03 Dec 2019	132.00	132.44	130.69	132.12	130.75	3,642,500
02 Dec 2019	134.45	134.50	132.48	132.91	131.54	3,067,100
29 Nov 2019	133.60	134.52	133.03	134.45	133.06	1,825,300
27 Nov 2019	135.35	135.71	133.62	133.77	132.39	3,280,900
26 Nov 2019	136.15	136.15	134.77	135.09	133.69	3,793,200
25 Nov 2019	134.47	136.00	134.35	135.97	134.56	2,590,100
22 Nov 2019	134.19	134.65	133.59	134.34	132.95	3,297,500
21 Nov 2019	133.40	134.17	132.98	133.84	132.46	3,345,300
20 Nov 2019	134.06	134.46	132.75	133.20	131.82	4,138,200
19 Nov 2019	134.88	135.38	134.46	134.52	133.13	2,995,000
18 Nov 2019	134.30	134.48	133.23	134.31	132.92	3,210,400
15 Nov 2019	134.39	135.12	134.03	134.40	133.01	3,262,500
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