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
22 Nov 2019	134.19	134.65	133.59	134.34	134.34	2,614,035
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
03 Sep 2019	134.85	134.90	133.33	134.10	132.53	2,827,900
30 Aug 2019	135.58	136.07	134.36	135.53	133.95	2,960,600
29 Aug 2019	134.18	135.69	134.04	134.88	133.31	2,971,800
28 Aug 2019	130.44	132.89	130.04	132.76	131.21	2,713,600
27 Aug 2019	131.20	131.70	130.31	131.17	129.64	4,728,000
26 Aug 2019	131.05	131.30	129.16	129.99	128.47	2,833,900
23 Aug 2019	133.63	134.26	128.83	129.57	128.06	4,818,400
22 Aug 2019	134.69	135.68	133.81	134.32	132.75	2,694,900
21 Aug 2019	134.96	135.94	133.80	134.25	132.68	2,805,700
20 Aug 2019	135.24	135.28	132.81	133.00	131.45	3,018,600
19 Aug 2019	134.88	136.33	134.88	135.04	133.46	3,165,100
16 Aug 2019	133.04	134.59	132.95	133.76	132.20	3,012,000
15 Aug 2019	131.22	132.37	130.25	131.92	130.38	3,738,900
14 Aug 2019	133.91	134.16	130.98	131.25	129.72	5,114,200
13 Aug 2019	133.80	136.57	132.81	135.79	134.20	4,522,100
12 Aug 2019	135.66	135.87	133.18	133.67	132.11	4,083,900
09 Aug 2019	139.27	139.31	135.35	136.13	134.54	5,244,600
08 Aug 2019	138.45	140.42	137.76	140.10	138.46	5,261,100
08 Aug 2019	1.62 Dividend
07 Aug 2019	138.74	139.58	136.41	139.11	135.89	5,931,900
06 Aug 2019	142.03	142.47	139.31	140.73	137.47	5,070,700
05 Aug 2019	144.98	145.10	139.15	140.76	137.50	7,114,900
02 Aug 2019	149.03	152.95	145.59	147.25	143.84	8,101,700
01 Aug 2019	148.90	152.82	148.50	150.32	146.84	6,344,000
31 Jul 2019	149.70	150.18	146.39	148.24	144.80	3,722,900
30 Jul 2019	150.00	150.40	149.22	149.77	146.30	2,632,700
29 Jul 2019	151.11	151.48	150.32	150.88	147.38	2,075,500
26 Jul 2019	151.00	151.41	150.10	151.36	147.85	2,904,300
25 Jul 2019	149.82	150.62	148.61	150.39	146.90	3,102,100
24 Jul 2019	150.12	151.45	149.20	150.03	146.55	2,952,400
23 Jul 2019	150.57	150.72	148.38	150.38	146.89	3,742,200
22 Jul 2019	150.16	151.94	149.70	149.74	146.27	4,092,600
19 Jul 2019	149.96	151.58	149.55	149.68	146.21	7,290,700
18 Jul 2019	142.50	150.31	142.20	149.63	146.16	12,692,600
17 Jul 2019	143.61	143.80	141.95	143.07	139.75	6,064,300
16 Jul 2019	143.17	144.04	143.02	143.53	140.20	3,474,700
15 Jul 2019	142.89	143.51	142.12	143.32	140.00	2,368,300
12 Jul 2019	141.92	142.92	141.66	142.74	139.43	2,786,200
11 Jul 2019	140.79	141.58	140.30	141.24	137.97	2,132,900
10 Jul 2019	140.00	141.91	139.79	140.47	137.21	2,513,900
09 Jul 2019	140.61	140.99	139.13	139.33	136.10	3,365,200
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