IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2018144.22144.52142.41142.63142.633,328,167
19 Jun 2018143.12144.22142.95143.90143.903,304,000
18 Jun 2018144.18144.52143.14144.48144.484,286,400
15 Jun 2018144.90145.47143.70145.39145.399,116,000
14 Jun 2018146.65146.98145.09145.20145.203,326,300
13 Jun 2018146.79147.47146.20146.35146.352,968,200
12 Jun 2018147.10147.52146.62146.87146.872,640,500
11 Jun 2018146.62147.41146.14146.58146.583,260,000
08 Jun 2018145.00146.43144.37146.14146.145,210,500
07 Jun 2018145.00146.70144.93145.36145.364,316,500
06 Jun 2018144.34144.72143.54144.71144.713,220,100
05 Jun 2018143.05144.08143.04143.70143.702,836,000
04 Jun 2018142.30143.17142.18143.04143.042,920,200
01 Jun 2018142.43142.84141.62141.95141.953,835,800
31 May 2018142.81142.81141.05141.31141.316,830,300
30 May 2018141.90143.10141.82142.62142.625,118,500
29 May 2018142.53142.89140.21141.22141.224,518,700
25 May 2018143.90144.57143.46143.64143.644,914,300
24 May 2018144.39144.48142.95144.07144.073,390,100
23 May 2018144.35144.70143.48144.67144.673,382,000
22 May 2018145.52146.20145.00145.09145.092,284,000
21 May 2018144.95146.04144.68145.49145.492,894,700
18 May 2018144.47144.94143.99144.08144.082,682,200
17 May 2018144.50145.19143.77144.50144.503,147,700
16 May 2018143.70145.03143.27144.63144.633,168,700
15 May 2018143.50143.99142.92143.74143.744,089,400
14 May 2018144.47145.12144.14144.30144.303,216,100
11 May 2018144.11144.85143.58144.14144.143,073,200
10 May 2018143.15144.33143.01144.24144.243,726,600
09 May 2018141.90143.02141.28142.61142.614,196,000
09 May 20181.57 Dividend
08 May 2018143.00143.51142.06143.00141.435,369,100
07 May 2018144.00144.32142.64143.22141.653,657,000
04 May 2018141.10144.35140.28143.91142.334,402,200
03 May 2018142.13142.23139.90141.99140.435,018,600
02 May 2018144.46144.82142.07142.45140.895,194,900
01 May 2018144.65145.02143.47145.00143.414,433,400
30 Apr 2018146.86147.38144.96144.96143.374,415,500
27 Apr 2018146.84147.25145.66146.48144.873,205,500
26 Apr 2018146.60147.36146.20146.72145.114,265,800
25 Apr 2018145.79146.40144.11145.94144.347,326,400
24 Apr 2018146.51147.30144.53145.56143.964,916,500
23 Apr 2018145.03145.96144.33145.86144.265,315,600
20 Apr 2018147.90147.97144.51144.90143.318,265,600
19 Apr 2018149.19149.21146.62147.70146.088,086,100
18 Apr 2018152.14152.63148.26148.79147.1620,381,700
17 Apr 2018158.82162.00158.51160.91159.1410,207,500
16 Apr 2018157.99159.14157.67157.89156.164,186,800
13 Apr 2018158.67159.22155.91156.71154.994,057,100
12 Apr 2018156.75158.98156.67158.07156.335,639,400
11 Apr 2018154.37155.78153.88155.36153.653,306,500
10 Apr 2018155.03156.60154.75155.39153.683,806,400
09 Apr 2018151.80154.66151.74152.69151.014,413,200
06 Apr 2018153.46153.95149.54150.57148.923,672,900
05 Apr 2018154.44154.92153.34154.03152.343,185,400
04 Apr 2018147.89154.47147.45154.12152.434,805,300
03 Apr 2018150.80151.00148.30149.85148.204,135,700
02 Apr 2018153.34153.38148.43150.07148.425,150,400
29 Mar 2018153.07153.89151.08153.43151.753,420,000
28 Mar 2018152.07153.86151.89152.52150.853,664,800
27 Mar 2018153.95154.87151.16151.91150.243,883,700
26 Mar 2018151.21153.66150.28153.37151.694,103,900
23 Mar 2018152.25152.58148.54148.89147.264,440,900
22 Mar 2018155.00155.25152.00152.09150.424,746,300
21 Mar 2018156.57158.20155.92156.69154.973,482,200
20 Mar 2018157.52157.93155.29156.20154.494,336,700
19 Mar 2018159.71159.89156.45157.35155.625,482,000
16 Mar 2018160.06161.98159.64160.26158.509,262,700
15 Mar 2018158.71161.25158.52159.61157.863,870,600
14 Mar 2018160.17160.68157.74158.12156.383,631,800
13 Mar 2018160.09162.11158.81159.32157.574,185,600
12 Mar 2018159.64161.02158.87160.26158.505,063,500
09 Mar 2018157.47159.58157.30159.31157.565,022,200
08 Mar 2018159.00159.57155.07156.21154.496,455,600
07 Mar 2018155.00158.83154.73158.32156.584,607,700
06 Mar 2018157.28157.89155.16155.72154.013,685,700
05 Mar 2018154.12157.49153.75156.95155.233,670,600
02 Mar 2018152.79154.76151.88154.49152.793,261,100
01 Mar 2018155.53156.97152.79153.81152.124,039,300
28 Feb 2018157.50158.14155.80155.83154.123,803,500
27 Feb 2018158.46159.78156.53156.55154.834,237,300
26 Feb 2018155.81158.88155.51158.58156.843,610,300
23 Feb 2018154.30155.85154.07155.52153.813,256,100
22 Feb 2018154.50155.04152.79153.18151.504,024,600
21 Feb 2018155.43156.79153.90153.96152.273,728,600
20 Feb 2018155.79155.96153.87155.16153.464,489,600
16 Feb 2018155.71157.79155.69156.18154.474,282,900
15 Feb 2018155.50156.86153.70156.01154.305,623,600
14 Feb 2018150.19155.00150.00154.76153.065,479,000
13 Feb 2018150.90151.18149.64150.75149.094,891,000
12 Feb 2018150.90152.40150.30151.40149.745,881,400
09 Feb 2018148.60150.54144.40149.51147.877,828,300
08 Feb 2018152.48153.16147.50147.59145.976,779,100
08 Feb 20181.5 Dividend
07 Feb 2018154.17155.34153.28153.85150.686,149,200
06 Feb 2018150.29155.49149.11155.34152.149,867,700
05 Feb 2018157.89158.50150.00152.53149.388,746,600
02 Feb 2018161.70162.00158.87159.03155.755,251,900
01 Feb 2018163.19164.13161.90162.40159.054,434,200
31 Jan 2018163.75164.99162.76163.70160.324,072,800
*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