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 |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 143.39 | 143.92 | 140.46 | 140.56 | 140.56 | 5,579,600 |
| 23 Jan 2020 | 144.20 | 144.41 | 142.15 | 142.87 | 142.87 | 5,657,800 |
| 22 Jan 2020 | 143.32 | 145.79 | 142.55 | 143.89 | 143.89 | 16,470,400 |
| 21 Jan 2020 | 137.81 | 139.35 | 137.60 | 139.17 | 139.17 | 7,244,100 |
| 17 Jan 2020 | 136.54 | 138.33 | 136.16 | 138.31 | 138.31 | 5,623,300 |
| 16 Jan 2020 | 137.32 | 138.19 | 137.01 | 137.98 | 137.98 | 4,320,900 |
| 15 Jan 2020 | 136.00 | 138.06 | 135.71 | 136.62 | 136.62 | 4,045,900 |
| 14 Jan 2020 | 136.28 | 137.14 | 135.55 | 135.82 | 135.82 | 3,681,000 |
| 13 Jan 2020 | 135.48 | 136.64 | 135.07 | 136.60 | 136.60 | 3,531,000 |
| 10 Jan 2020 | 137.00 | 137.87 | 136.31 | 136.69 | 136.69 | 3,255,400 |
| 09 Jan 2020 | 135.74 | 136.79 | 135.31 | 136.74 | 136.74 | 3,730,600 |
| 08 Jan 2020 | 134.51 | 135.86 | 133.92 | 135.31 | 135.31 | 4,346,000 |
| 07 Jan 2020 | 133.69 | 134.96 | 133.40 | 134.19 | 134.19 | 3,090,800 |
| 06 Jan 2020 | 133.42 | 134.24 | 133.20 | 134.10 | 134.10 | 2,425,500 |
| 03 Jan 2020 | 133.57 | 134.86 | 133.56 | 134.34 | 134.34 | 2,373,700 |
| 02 Jan 2020 | 135.00 | 135.92 | 134.77 | 135.42 | 135.42 | 3,148,600 |
| 31 Dec 2019 | 132.53 | 134.12 | 132.40 | 134.04 | 134.04 | 3,777,500 |
| 30 Dec 2019 | 135.20 | 135.30 | 132.50 | 132.81 | 132.81 | 4,118,900 |
| 27 Dec 2019 | 135.00 | 135.75 | 134.87 | 135.27 | 135.27 | 2,752,200 |
| 26 Dec 2019 | 134.98 | 135.31 | 134.65 | 134.91 | 134.91 | 2,129,700 |
| 24 Dec 2019 | 135.61 | 135.62 | 134.61 | 134.98 | 134.98 | 1,202,100 |
| 23 Dec 2019 | 135.78 | 136.15 | 135.00 | 135.55 | 135.55 | 2,803,200 |
| 20 Dec 2019 | 135.74 | 136.42 | 134.95 | 135.59 | 135.59 | 7,111,800 |
| 19 Dec 2019 | 134.46 | 134.73 | 134.19 | 134.56 | 134.56 | 3,866,500 |
| 18 Dec 2019 | 134.55 | 135.00 | 134.15 | 134.41 | 134.41 | 3,101,800 |
| 17 Dec 2019 | 134.28 | 134.69 | 133.46 | 134.22 | 134.22 | 2,907,200 |
| 16 Dec 2019 | 134.94 | 135.45 | 133.85 | 134.13 | 134.13 | 3,049,200 |
| 13 Dec 2019 | 134.75 | 135.50 | 134.01 | 134.21 | 134.21 | 2,535,000 |
| 12 Dec 2019 | 133.70 | 135.66 | 133.66 | 135.32 | 135.32 | 4,824,100 |
| 11 Dec 2019 | 134.11 | 134.51 | 133.67 | 133.76 | 133.76 | 3,953,300 |
| 10 Dec 2019 | 133.92 | 134.84 | 133.56 | 133.91 | 133.91 | 3,480,400 |
| 09 Dec 2019 | 133.35 | 134.59 | 133.26 | 133.92 | 133.92 | 2,968,500 |
| 06 Dec 2019 | 132.75 | 133.89 | 132.70 | 133.22 | 133.22 | 3,437,500 |
| 05 Dec 2019 | 132.99 | 133.24 | 131.63 | 131.91 | 131.91 | 3,595,400 |
| 04 Dec 2019 | 132.86 | 133.68 | 131.96 | 131.99 | 131.99 | 3,530,000 |
| 03 Dec 2019 | 132.00 | 132.44 | 130.69 | 132.12 | 132.12 | 3,642,500 |
| 02 Dec 2019 | 134.45 | 134.50 | 132.48 | 132.91 | 132.91 | 3,067,100 |
| 29 Nov 2019 | 133.60 | 134.52 | 133.03 | 134.45 | 134.45 | 1,825,300 |
| 27 Nov 2019 | 135.35 | 135.71 | 133.62 | 133.77 | 133.77 | 3,280,900 |
| 26 Nov 2019 | 136.15 | 136.15 | 134.77 | 135.09 | 135.09 | 3,793,200 |
| 25 Nov 2019 | 134.47 | 136.00 | 134.35 | 135.97 | 135.97 | 2,590,100 |
| 22 Nov 2019 | 134.19 | 134.65 | 133.59 | 134.34 | 134.34 | 3,297,500 |
| 21 Nov 2019 | 133.40 | 134.17 | 132.98 | 133.84 | 133.84 | 3,345,300 |
| 20 Nov 2019 | 134.06 | 134.46 | 132.75 | 133.20 | 133.20 | 4,138,200 |
| 19 Nov 2019 | 134.88 | 135.38 | 134.46 | 134.52 | 134.52 | 2,995,000 |
| 18 Nov 2019 | 134.30 | 134.48 | 133.23 | 134.31 | 134.31 | 3,210,400 |
| 15 Nov 2019 | 134.39 | 135.12 | 134.03 | 134.40 | 134.40 | 3,262,500 |
| 14 Nov 2019 | 134.13 | 134.33 | 133.33 | 134.00 | 134.00 | 4,231,300 |
| 13 Nov 2019 | 135.39 | 135.58 | 133.85 | 134.48 | 134.48 | 2,918,400 |
| 12 Nov 2019 | 135.87 | 136.66 | 135.02 | 135.59 | 135.59 | 3,046,500 |
| 11 Nov 2019 | 137.20 | 137.20 | 135.00 | 135.47 | 135.47 | 2,568,000 |
| 08 Nov 2019 | 137.58 | 137.61 | 136.16 | 137.61 | 137.61 | 2,278,400 |
| 07 Nov 2019 | 137.87 | 139.14 | 137.58 | 137.69 | 137.69 | 4,073,800 |
| 07 Nov 2019 | 1.62 Dividend | |||||
| 06 Nov 2019 | 138.00 | 138.78 | 137.55 | 138.78 | 137.16 | 4,477,300 |
| 05 Nov 2019 | 137.80 | 138.76 | 137.63 | 137.89 | 136.28 | 3,015,000 |
| 04 Nov 2019 | 136.24 | 137.74 | 136.23 | 137.67 | 136.06 | 3,335,400 |
| 01 Nov 2019 | 134.50 | 135.56 | 134.09 | 135.53 | 133.95 | 3,089,800 |
| 31 Oct 2019 | 135.11 | 135.25 | 133.23 | 133.73 | 132.17 | 3,412,100 |
| 30 Oct 2019 | 133.83 | 135.28 | 133.20 | 135.25 | 133.67 | 2,252,700 |
| 29 Oct 2019 | 135.42 | 135.57 | 133.44 | 133.82 | 132.26 | 4,160,700 |
| 28 Oct 2019 | 136.00 | 136.63 | 135.45 | 135.97 | 134.38 | 3,225,700 |
| 25 Oct 2019 | 134.12 | 135.93 | 134.10 | 135.44 | 133.86 | 2,579,100 |
| 24 Oct 2019 | 134.83 | 135.07 | 133.30 | 134.07 | 132.50 | 2,598,500 |
| 23 Oct 2019 | 133.52 | 134.57 | 132.70 | 134.38 | 132.81 | 3,610,900 |
| 22 Oct 2019 | 132.55 | 134.05 | 131.61 | 133.96 | 132.40 | 4,161,600 |
| 21 Oct 2019 | 132.61 | 133.10 | 130.90 | 132.58 | 131.03 | 6,306,100 |
| 18 Oct 2019 | 134.22 | 134.49 | 132.25 | 134.09 | 132.52 | 7,177,500 |
| 17 Oct 2019 | 135.00 | 136.00 | 132.91 | 134.26 | 132.69 | 15,759,800 |
| 16 Oct 2019 | 142.49 | 142.95 | 141.39 | 142.11 | 140.45 | 5,332,600 |
| 15 Oct 2019 | 142.54 | 143.72 | 141.81 | 143.00 | 141.33 | 3,025,500 |
| 14 Oct 2019 | 142.31 | 142.43 | 141.32 | 142.04 | 140.38 | 2,309,500 |
| 11 Oct 2019 | 142.77 | 144.50 | 142.61 | 142.76 | 141.09 | 2,996,800 |
| 10 Oct 2019 | 139.77 | 141.78 | 139.56 | 141.13 | 139.48 | 2,593,700 |
| 09 Oct 2019 | 139.77 | 140.33 | 138.79 | 139.67 | 138.04 | 2,620,800 |
| 08 Oct 2019 | 140.24 | 140.47 | 138.25 | 138.38 | 136.76 | 3,225,400 |
| 07 Oct 2019 | 142.26 | 142.70 | 141.22 | 141.28 | 139.63 | 2,426,500 |
| 04 Oct 2019 | 142.06 | 143.06 | 141.03 | 142.99 | 141.32 | 2,413,600 |
| 03 Oct 2019 | 141.62 | 142.07 | 139.18 | 142.02 | 140.36 | 2,928,800 |
| 02 Oct 2019 | 142.19 | 142.27 | 140.57 | 141.69 | 140.04 | 3,340,800 |
| 01 Oct 2019 | 145.59 | 147.35 | 143.54 | 143.66 | 141.98 | 2,960,800 |
| 30 Sep 2019 | 143.73 | 146.57 | 143.73 | 145.42 | 143.72 | 3,988,400 |
| 27 Sep 2019 | 144.41 | 145.09 | 142.38 | 143.24 | 141.57 | 2,356,800 |
| 26 Sep 2019 | 143.17 | 143.88 | 141.41 | 143.55 | 141.87 | 2,309,800 |
| 25 Sep 2019 | 141.74 | 143.63 | 140.86 | 143.16 | 141.49 | 2,526,700 |
| 24 Sep 2019 | 142.50 | 142.89 | 141.07 | 141.68 | 140.03 | 3,231,600 |
| 23 Sep 2019 | 141.19 | 142.22 | 140.56 | 142.07 | 140.41 | 1,817,900 |
| 20 Sep 2019 | 143.25 | 143.83 | 141.82 | 141.88 | 140.22 | 5,193,400 |
| 19 Sep 2019 | 142.46 | 145.03 | 142.45 | 142.97 | 141.30 | 3,089,900 |
| 18 Sep 2019 | 142.05 | 142.30 | 140.51 | 142.22 | 140.56 | 1,983,600 |
| 17 Sep 2019 | 142.48 | 142.48 | 140.66 | 142.20 | 140.54 | 2,933,200 |
| 16 Sep 2019 | 142.56 | 143.64 | 142.27 | 142.48 | 140.82 | 1,928,500 |
| 13 Sep 2019 | 144.32 | 144.65 | 143.26 | 143.67 | 141.99 | 2,206,600 |
| 12 Sep 2019 | 144.03 | 144.04 | 141.88 | 143.62 | 141.94 | 2,505,400 |
| 11 Sep 2019 | 144.85 | 145.12 | 142.71 | 143.60 | 141.92 | 3,869,700 |
| 10 Sep 2019 | 143.00 | 145.46 | 142.96 | 145.05 | 143.36 | 4,979,700 |
| 09 Sep 2019 | 140.59 | 143.02 | 140.46 | 142.60 | 140.94 | 4,226,600 |
| 06 Sep 2019 | 141.52 | 141.53 | 140.46 | 140.57 | 138.93 | 2,576,800 |
| 05 Sep 2019 | 138.30 | 141.70 | 138.05 | 140.97 | 139.32 | 5,011,600 |
| 04 Sep 2019 | 135.71 | 136.43 | 135.15 | 136.32 | 134.73 | 2,247,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...