IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 2020119.69121.42119.26119.70119.703,745,800
Jul. 01, 2020120.27121.23118.37118.54118.544,655,800
Jun. 30, 2020119.19121.20119.00120.77120.773,919,500
Jun. 29, 2020117.98119.78117.37119.75119.754,159,500
Jun. 26, 2020118.26118.99116.26117.19117.1910,750,100
Jun. 25, 2020116.76119.21116.10119.03119.036,130,600
Jun. 24, 2020118.32118.32115.88116.42116.426,751,000
Jun. 23, 2020122.01122.90119.23119.41119.416,632,600
Jun. 22, 2020122.12122.50120.53121.07121.074,773,500
Jun. 19, 2020126.17126.82122.25122.47122.478,099,000
Jun. 18, 2020123.00124.40122.33124.16124.162,865,400
Jun. 17, 2020125.83126.25123.40124.15124.153,154,200
Jun. 16, 2020125.00127.50123.16125.15125.155,606,700
Jun. 15, 2020119.19122.37118.29121.65121.655,149,100
Jun. 12, 2020121.25123.12119.28121.91121.916,218,100
Jun. 11, 2020126.03126.10117.84118.01118.0111,763,600
Jun. 10, 2020132.15132.23129.80129.87129.874,734,800
Jun. 09, 2020133.52133.60131.02131.87131.875,393,600
Jun. 08, 2020132.27135.88132.27135.75135.755,370,500
Jun. 05, 2020133.89134.23131.75132.06132.065,892,700
Jun. 04, 2020127.78128.95127.02128.89128.893,864,800
Jun. 03, 2020127.15129.60127.00129.05129.053,917,700
Jun. 02, 2020125.67126.00124.66126.00126.002,978,100
Jun. 01, 2020124.64125.75124.03124.89124.892,871,700
May 29, 2020123.67125.13122.24124.90124.907,930,500
May 28, 2020126.87126.97124.22124.53124.533,915,300
May 27, 2020123.94125.83123.47125.54125.545,727,500
May 26, 2020121.30122.62121.01121.76121.765,469,300
May 22, 2020119.37119.47117.59118.39118.394,180,800
May 21, 2020120.99121.72118.97119.12119.124,000,900
May 20, 2020120.93122.47120.60121.38121.383,840,700
May 19, 2020121.19122.17120.14120.29120.293,241,100
May 18, 2020119.88122.36119.75121.56121.564,207,600
May 15, 2020115.93117.39115.25116.98116.984,786,300
May 14, 2020114.57117.09111.81116.95116.955,259,400
May 13, 2020119.95119.99114.85115.73115.735,882,800
May 12, 2020123.01124.32120.26120.26120.264,784,500
May 11, 2020121.81123.45120.67122.59122.593,533,400
May 08, 2020122.67123.23121.06122.99122.995,003,900
May 07, 2020122.98123.26120.85121.23121.234,412,600
May 07, 20201.63 Dividend
May 06, 2020123.24124.05122.41123.17121.543,864,600
May 05, 2020123.39124.32122.47122.58120.963,899,400
May 04, 2020120.82121.97119.39121.68120.074,017,900
May 01, 2020123.19123.47121.39121.87120.264,925,500
Apr. 30, 2020126.52127.27125.22125.56123.906,632,000
Apr. 29, 2020128.88129.31127.53128.69126.995,257,600
Apr. 28, 2020128.03128.20125.38126.27124.604,778,100
Apr. 27, 2020125.56126.99125.47125.92124.254,923,800
Apr. 24, 2020122.41125.00120.76124.72123.074,987,300
Apr. 23, 2020119.57123.03119.12121.35119.746,881,600
Apr. 22, 2020119.87120.33117.55119.31117.737,087,900
Apr. 21, 2020114.00117.15112.06116.76115.2114,349,000
Apr. 20, 2020119.15122.86118.14120.41118.828,181,700
Apr. 17, 2020119.30120.39117.92120.12118.534,966,000
Apr. 16, 2020119.01119.75114.42115.73114.206,457,600
Apr. 15, 2020119.12120.19116.76118.69117.125,637,300
Apr. 14, 2020123.46125.18122.62123.91122.275,088,700
Apr. 13, 2020121.63121.80118.04121.15119.555,119,700
Apr. 09, 2020120.48122.92120.17121.50119.895,576,800
Apr. 08, 2020116.31119.96115.07119.29117.715,158,600
Apr. 07, 2020118.80119.57114.87114.94113.425,595,300
Apr. 06, 2020110.35115.63110.13114.82113.307,034,200
Apr. 03, 2020108.92110.07104.92106.34104.934,538,800
Apr. 02, 2020105.37110.32105.14110.00108.546,328,700
Apr. 01, 2020106.36109.92104.52105.14103.756,112,900
Mar. 31, 2020112.00113.81110.17110.93109.466,343,300
Mar. 30, 2020108.09113.46107.81112.93111.445,564,500
Mar. 27, 2020108.58111.50107.65108.03106.606,423,000
Mar. 26, 2020106.91113.15105.57112.89111.407,153,500
Mar. 25, 2020105.48112.48102.83105.85104.458,654,000
Mar. 24, 202099.99106.0499.26105.48104.087,973,900
Mar. 23, 202094.6097.7490.5694.7793.529,729,400
Mar. 20, 2020100.92100.9994.7195.3994.1310,546,500
Mar. 19, 2020102.33103.6998.24100.3499.018,396,500
Mar. 18, 202099.41106.9399.40103.55102.188,772,500
Mar. 17, 2020100.61107.4097.10106.65105.249,258,300
Mar. 16, 202098.00107.4195.0099.0897.7710,568,000
Mar. 13, 2020108.68109.16100.81107.95106.5212,502,100
Mar. 12, 2020109.65109.80102.28102.81101.4512,512,700
Mar. 11, 2020121.01122.58116.38117.97116.418,446,500
Mar. 10, 2020122.78124.88115.76124.77123.1211,410,700
Mar. 09, 2020120.16122.41117.28117.81116.2510,757,500
Mar. 06, 2020126.70128.33124.52127.73126.048,193,300
Mar. 05, 2020130.50132.29128.45129.55127.845,446,200
Mar. 04, 2020131.58134.28129.00134.22132.444,996,400
Mar. 03, 2020134.48136.10127.80128.90127.197,896,100
Mar. 02, 2020130.75134.44127.95134.30132.528,531,400
Feb. 28, 2020129.98131.09126.36130.15128.4313,012,200
Feb. 27, 2020137.24138.69133.01133.11131.358,410,300
Feb. 26, 2020142.90144.06139.60139.75137.905,407,900
Feb. 25, 2020146.51147.07141.26141.71139.836,211,500
Feb. 24, 2020145.51148.05145.38146.43144.495,452,400
Feb. 21, 2020151.04151.04148.84149.84147.863,536,900
Feb. 20, 2020150.81151.62149.51151.22149.222,880,500
Feb. 19, 2020151.54151.89150.31150.86148.862,732,900
Feb. 18, 2020149.79151.38149.64151.10149.103,343,000
Feb. 14, 2020154.42154.56149.77150.70148.716,099,200
Feb. 13, 2020154.37154.83153.41154.31152.273,820,700
Feb. 12, 2020153.75155.60153.52155.31153.254,437,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...