IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Nov 2017152.00152.39151.33151.77151.773,125,400
21 Nov 2017151.30152.45151.20151.95151.953,756,200
20 Nov 2017150.64151.95149.90150.51150.515,676,500
17 Nov 2017149.34150.15148.83148.97148.974,916,500
16 Nov 2017147.73149.65147.50149.12149.125,446,500
15 Nov 2017148.00148.71146.21147.10147.104,773,300
14 Nov 2017147.95148.97147.49148.89148.893,758,000
13 Nov 2017148.88149.00147.92148.40148.405,107,500
10 Nov 2017150.65150.89149.14149.16149.164,307,300
09 Nov 2017149.93151.80149.86150.30150.304,776,500
09 Nov 20171.5 Dividend
08 Nov 2017151.60151.79150.28151.57150.074,634,400
07 Nov 2017151.37151.51150.50151.35149.853,701,100
06 Nov 2017151.77151.82150.28150.84149.354,498,400
03 Nov 2017153.42153.47151.49151.58150.084,431,800
02 Nov 2017154.18154.49152.91153.35151.833,397,600
01 Nov 2017154.10154.90153.83154.03152.513,240,200
31 Oct 2017154.33154.93152.93154.06152.544,328,300
30 Oct 2017153.76154.59152.71154.36152.834,210,400
27 Oct 2017154.54154.63152.91153.68152.164,895,200
26 Oct 2017154.31155.12153.54153.60152.084,300,500
25 Oct 2017156.01156.37153.06153.50151.986,921,100
24 Oct 2017159.65159.70155.17155.88154.348,194,700
23 Oct 2017162.05162.51159.54159.55157.975,779,400
20 Oct 2017161.07162.48159.77162.07160.477,868,800
19 Oct 2017159.80160.96159.09160.90159.319,914,200
18 Oct 2017157.12161.23156.95159.53157.9530,490,200
17 Oct 2017146.63147.12146.18146.54145.096,372,400
16 Oct 2017147.22147.67146.51146.83145.383,052,100
13 Oct 2017147.48147.85146.94147.10145.642,506,600
12 Oct 2017147.56147.89146.77147.03145.573,264,300
11 Oct 2017148.40148.47147.28147.62146.163,702,200
10 Oct 2017147.71148.95147.65148.50147.034,032,600
09 Oct 2017146.50147.79146.35147.39145.932,682,600
06 Oct 2017146.64146.85146.32146.48145.032,623,200
05 Oct 2017146.68147.54146.48146.72145.272,686,500
04 Oct 2017147.00147.02146.11146.48145.032,244,400
03 Oct 2017146.69147.20146.34146.78145.332,302,700
02 Oct 2017145.35146.87145.21146.66145.212,973,200
29 Sep 2017145.45145.69144.92145.08143.642,654,700
28 Sep 2017145.66145.86144.21145.66144.222,774,800
27 Sep 2017146.68146.90145.03145.66144.223,502,700
26 Sep 2017146.36147.42145.94146.56145.114,488,600
25 Sep 2017145.12146.03144.91145.87144.435,213,100
22 Sep 2017145.59145.59144.59145.13143.692,792,300
21 Sep 2017145.65145.89145.10145.26143.822,555,600
20 Sep 2017144.93145.88144.42145.88144.445,447,500
19 Sep 2017144.79144.98144.22144.39142.963,464,400
18 Sep 2017144.81145.48144.27144.55143.123,019,500
15 Sep 2017144.82145.17144.08144.82143.397,397,200
14 Sep 2017145.86146.38145.51145.54144.103,756,900
13 Sep 2017145.35146.29145.34145.99144.554,101,000
12 Sep 2017145.11146.37144.51145.76144.325,238,100
11 Sep 2017143.54145.13143.01144.86143.434,613,400
08 Sep 2017143.15143.15141.64142.45141.043,366,200
07 Sep 2017144.10144.64142.41142.90141.494,188,200
06 Sep 2017143.88144.47143.50143.82142.403,273,300
05 Sep 2017143.50144.36142.70143.04141.623,097,500
01 Sep 2017142.98144.50142.98144.08142.653,351,700
31 Aug 2017143.02143.66142.63143.03141.613,656,400
30 Aug 2017143.26143.28142.41142.56141.152,736,000
29 Aug 2017142.10143.43141.90143.14141.723,009,500
28 Aug 2017144.11144.56142.39142.51141.105,134,500
25 Aug 2017143.30144.19143.25143.74142.322,872,900
24 Aug 2017142.50143.68142.25142.94141.533,592,200
23 Aug 2017140.70143.05140.68142.14140.734,048,300
22 Aug 2017140.64141.15140.38141.01139.612,544,400
21 Aug 2017139.59140.42139.13140.33138.943,190,700
18 Aug 2017140.87141.15139.58139.70138.324,152,700
17 Aug 2017142.52142.89140.70140.70139.314,422,100
16 Aug 2017141.79142.91141.61142.50141.093,287,800
15 Aug 2017142.55143.34140.58142.07140.664,681,500
14 Aug 2017142.00142.76141.94142.32140.912,222,300
11 Aug 2017142.45142.59141.52141.84140.443,004,000
10 Aug 2017141.64142.42141.23141.84140.444,525,400
09 Aug 2017141.75142.03141.19141.77140.372,925,800
08 Aug 2017142.00142.76142.00142.11140.703,298,700
08 Aug 20171.5 Dividend
07 Aug 2017145.00145.09142.75143.47140.574,618,300
04 Aug 2017145.00145.39144.40145.16142.222,549,400
03 Aug 2017144.43145.34144.43144.94142.013,035,400
02 Aug 2017145.12145.29144.22144.45141.533,540,900
01 Aug 2017145.00145.67144.72145.30142.363,219,500
31 Jul 2017144.38144.93144.17144.67141.744,355,700
28 Jul 2017144.81145.04143.84144.29141.373,054,800
27 Jul 2017145.00145.40143.64145.07142.136,430,800
26 Jul 2017146.27146.46144.47145.36142.423,932,400
25 Jul 2017146.57147.49146.03146.19143.234,208,900
24 Jul 2017147.00147.04145.80145.99143.033,877,600
21 Jul 2017147.59147.87146.51147.08144.106,509,500
20 Jul 2017147.53148.83147.03147.66144.677,212,200
19 Jul 2017150.02150.25146.71147.53144.5414,293,600
18 Jul 2017152.36154.29152.00154.00150.887,566,800
17 Jul 2017153.59153.88152.24153.01149.914,762,600
14 Jul 2017154.01154.62153.40154.24151.123,256,400
13 Jul 2017153.70154.19153.19153.63150.522,476,100
12 Jul 2017153.48154.24153.05153.70150.593,097,900
11 Jul 2017153.26153.65152.05153.19150.093,447,500
10 Jul 2017152.91153.89152.63153.42150.313,206,200
07 Jul 2017152.62153.49152.14152.94149.842,460,100
*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