Dow Up0.11% Nasdaq Up0.50%

International Business Machines Corporation (IBM)

-NYSE
192.30 Up 0.30(0.16%) Aug 29, 4:02PM EDT
|After Hours : 192.30 0.00 (0.00%) Aug 29, 6:29PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Oct 1, 2012208.01211.79205.05208.933,556,100200.59
Sep 4, 2012196.61208.32193.25207.454,329,000199.17
Aug 8, 20120.85 Dividend
Aug 1, 2012196.96202.00193.02194.852,775,900187.07
Jul 2, 2012196.36197.84181.85195.984,524,900187.35
Jun 1, 2012190.12199.99187.00195.584,277,000186.97
May 8, 20120.85 Dividend
May 1, 2012207.18208.93192.00192.904,331,400184.41
Apr 2, 2012208.96210.69196.79207.084,468,800197.14
Mar 1, 2012197.23209.12196.81208.654,150,500198.63
Feb 8, 20120.75 Dividend
Feb 1, 2012193.21199.23190.83196.734,196,300187.29
Jan 3, 2012186.73193.10177.35192.605,742,000182.64
Dec 1, 2011187.01194.90179.04183.885,093,600174.37
Nov 8, 20110.75 Dividend
Nov 1, 2011181.55189.97177.06188.004,992,900178.28
Oct 3, 2011174.36190.53168.88184.637,108,200174.38
Sep 1, 2011172.71180.91158.76174.876,938,200165.17
Aug 8, 20110.75 Dividend
Aug 1, 2011182.60183.69157.13171.918,744,700162.37
Jul 1, 2011171.61185.63171.49181.856,012,900171.01
Jun 1, 2011168.90172.45161.52171.555,024,800161.33
May 6, 20110.75 Dividend
May 2, 2011172.11173.54165.90168.935,710,800158.86
Apr 1, 2011163.70173.00162.19170.585,317,800159.70
Mar 1, 2011163.15167.72151.71163.075,807,600152.67
Feb 8, 20110.65 Dividend
Feb 1, 2011162.11166.25159.03161.884,938,900151.56
Jan 3, 2011147.21164.35146.64162.006,301,400151.07
Dec 1, 2010143.61147.50143.51146.764,380,100136.86
Nov 8, 20100.65 Dividend
Nov 1, 2010143.64147.53141.18141.465,322,400131.92
Oct 1, 2010135.51144.00134.39143.606,939,200133.32
Sep 1, 2010125.31136.11124.52134.145,834,200124.54
Aug 6, 20100.65 Dividend
Aug 2, 2010129.25132.49122.28123.135,591,700114.31
Jul 1, 2010123.55131.60120.61128.407,147,600118.62
Jun 1, 2010124.69131.94122.82123.487,728,900114.07
May 6, 20100.65 Dividend
May 3, 2010129.39133.10116.00125.269,793,300115.72
Apr 1, 2010128.95132.28127.12129.007,271,100118.57
Mar 1, 2010127.50130.73125.20128.256,300,000117.88
Feb 8, 20100.55 Dividend
Feb 1, 2010123.23128.27121.61127.166,210,200116.87
Jan 4, 2010131.18134.25121.90122.398,825,300111.99
Dec 1, 2009127.29132.85126.00130.905,849,900119.78
Nov 6, 20090.55 Dividend
Nov 2, 2009120.77128.94119.50126.355,852,500115.61
Oct 1, 2009119.39128.61117.26120.618,692,800109.87
Sep 1, 2009117.67122.88115.15119.616,631,200108.96
Aug 6, 20090.55 Dividend
Aug 3, 2009118.88120.88116.12118.055,615,200107.54
Jul 1, 2009105.00119.3799.50117.938,250,000106.93
Jun 1, 2009106.94110.64103.51104.427,637,00094.68
May 6, 20090.55 Dividend
May 1, 2009103.78106.8299.83106.287,997,80096.36
Apr 1, 200996.13106.0595.70103.2110,679,80093.09
Mar 2, 200991.1799.8683.0296.8913,666,70087.39
Feb 6, 20090.50 Dividend
Feb 2, 200990.6097.1082.8592.0312,859,40083.01
Jan 2, 200983.8994.9481.7691.6510,928,80082.22
Dec 1, 200880.9587.2775.3184.168,886,90075.50
Nov 6, 20080.50 Dividend
Nov 3, 200892.6494.7669.5081.6011,695,80073.20
Oct 1, 2008115.51116.8078.8292.9714,151,20082.94
Sep 2, 2008122.87124.00109.95116.9611,304,900104.34
Aug 6, 20080.50 Dividend
Aug 1, 2008128.52129.97121.50121.736,865,900108.60
Jul 1, 2008117.50130.93116.60127.989,396,900113.73
Jun 2, 2008128.49129.37118.15118.537,655,500105.33
May 7, 20080.50 Dividend
May 1, 2008121.06129.99120.78129.438,008,100115.02
Apr 1, 2008115.20125.00113.86120.709,100,700106.83
Mar 3, 2008113.86119.79111.80115.149,449,500101.90
Feb 6, 20080.40 Dividend
Feb 1, 2008107.16116.63100.60113.868,837,700100.77
Jan 2, 2008108.99108.9997.04107.1112,218,00094.44
Dec 3, 2007105.55112.19104.00108.106,994,10095.31
Nov 7, 20070.40 Dividend
Nov 1, 2007115.50116.0999.27105.1810,181,90092.73
Oct 1, 2007117.61121.46110.96116.127,777,600102.02
Sep 4, 2007116.34118.89114.30117.807,366,000103.49
Aug 8, 20070.40 Dividend
Aug 1, 2007110.39117.35103.70116.699,119,700102.52
Jul 2, 2007105.39118.82104.58110.6510,979,70096.87
Jun 1, 2007106.62107.24101.56105.258,410,40092.14
May 8, 20070.40 Dividend
May 1, 2007102.06108.05101.35106.606,888,10093.32
Apr 30, 2007101.11103.00100.97102.2120,100,80089.13
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.