• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    International Business Machines Corporation (IBM)

    -NYSE
    161.94 Up 1.07(0.67%) Feb 27, 4:02PM EST
    |Pre-Market : 162.00 Up 0.06 (0.04%) 8:07AM EST - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Oct 1, 2012208.01211.79205.05208.933,556,100197.83
    Sep 4, 2012196.61208.32193.25207.454,329,000196.43
    Aug 8, 20120.85 Dividend
    Aug 1, 2012196.96202.00193.02194.852,775,900184.50
    Jul 2, 2012196.36197.84181.85195.984,524,900184.78
    Jun 1, 2012190.12199.99187.00195.584,277,000184.41
    May 8, 20120.85 Dividend
    May 1, 2012207.18208.93192.00192.904,331,400181.88
    Apr 2, 2012208.96210.69196.79207.084,468,800194.43
    Mar 1, 2012197.23209.12196.81208.654,150,500195.91
    Feb 8, 20120.75 Dividend
    Feb 1, 2012193.21199.23190.83196.734,196,300184.72
    Jan 3, 2012186.73193.10177.35192.605,742,000180.14
    Dec 1, 2011187.01194.90179.04183.885,093,600171.98
    Nov 8, 20110.75 Dividend
    Nov 1, 2011181.55189.97177.06188.004,992,900175.84
    Oct 3, 2011174.36190.53168.88184.637,108,200171.99
    Sep 1, 2011172.71180.91158.76174.876,938,200162.90
    Aug 8, 20110.75 Dividend
    Aug 1, 2011182.60183.69157.13171.918,744,700160.14
    Jul 1, 2011171.61185.63171.49181.856,012,900168.67
    Jun 1, 2011168.90172.45161.52171.555,024,800159.11
    May 6, 20110.75 Dividend
    May 2, 2011172.11173.54165.90168.935,710,800156.68
    Apr 1, 2011163.70173.00162.19170.585,317,800157.51
    Mar 1, 2011163.15167.72151.71163.075,807,600150.58
    Feb 8, 20110.65 Dividend
    Feb 1, 2011162.11166.25159.03161.884,938,900149.48
    Jan 3, 2011147.21164.35146.64162.006,301,400149.00
    Dec 1, 2010143.61147.50143.51146.764,380,100134.98
    Nov 8, 20100.65 Dividend
    Nov 1, 2010143.64147.53141.18141.465,322,400130.11
    Oct 1, 2010135.51144.00134.39143.606,939,200131.49
    Sep 1, 2010125.31136.11124.52134.145,834,200122.83
    Aug 6, 20100.65 Dividend
    Aug 2, 2010129.25132.49122.28123.135,591,700112.75
    Jul 1, 2010123.55131.60120.61128.407,147,600116.99
    Jun 1, 2010124.69131.94122.82123.487,728,900112.51
    May 6, 20100.65 Dividend
    May 3, 2010129.39133.10116.00125.269,793,300114.13
    Apr 1, 2010128.95132.28127.12129.007,271,100116.94
    Mar 1, 2010127.50130.73125.20128.256,300,000116.26
    Feb 8, 20100.55 Dividend
    Feb 1, 2010123.23128.27121.61127.166,210,200115.27
    Jan 4, 2010131.18134.25121.90122.398,825,300110.45
    Dec 1, 2009127.29132.85126.00130.905,849,900118.13
    Nov 6, 20090.55 Dividend
    Nov 2, 2009120.77128.94119.50126.355,852,500114.03
    Oct 1, 2009119.39128.61117.26120.618,692,800108.36
    Sep 1, 2009117.67122.88115.15119.616,631,200107.46
    Aug 6, 20090.55 Dividend
    Aug 3, 2009118.88120.88116.12118.055,615,200106.06
    Jul 1, 2009105.00119.3799.50117.938,250,000105.46
    Jun 1, 2009106.94110.64103.51104.427,637,00093.38
    May 6, 20090.55 Dividend
    May 1, 2009103.78106.8299.83106.287,997,80095.04
    Apr 1, 200996.13106.0595.70103.2110,679,80091.82
    Mar 2, 200991.1799.8683.0296.8913,666,70086.20
    Feb 6, 20090.50 Dividend
    Feb 2, 200990.6097.1082.8592.0312,859,40081.87
    Jan 2, 200983.8994.9481.7691.6510,928,80081.09
    Dec 1, 200880.9587.2775.3184.168,886,90074.47
    Nov 6, 20080.50 Dividend
    Nov 3, 200892.6494.7669.5081.6011,695,80072.20
    Oct 1, 2008115.51116.8078.8292.9714,151,20081.80
    Sep 2, 2008122.87124.00109.95116.9611,304,900102.91
    Aug 6, 20080.50 Dividend
    Aug 1, 2008128.52129.97121.50121.736,865,900107.11
    Jul 1, 2008117.50130.93116.60127.989,396,900112.17
    Jun 2, 2008128.49129.37118.15118.537,655,500103.89
    May 7, 20080.50 Dividend
    May 1, 2008121.06129.99120.78129.438,008,100113.44
    Apr 1, 2008115.20125.00113.86120.709,100,700105.36
    Mar 3, 2008113.86119.79111.80115.149,449,500100.51
    Feb 6, 20080.40 Dividend
    Feb 1, 2008107.16116.63100.60113.868,837,70099.39
    Jan 2, 2008108.99108.9997.04107.1112,218,00093.14
    Dec 3, 2007105.55112.19104.00108.106,994,10094.00
    Nov 7, 20070.40 Dividend
    Nov 1, 2007115.50116.0999.27105.1810,181,90091.46
    Oct 1, 2007117.61121.46110.96116.127,777,600100.62
    Sep 4, 2007116.34118.89114.30117.807,366,000102.07
    Aug 8, 20070.40 Dividend
    Aug 1, 2007110.39117.35103.70116.699,119,700101.11
    Jul 2, 2007105.39118.82104.58110.6510,979,70095.54
    Jun 1, 2007106.62107.24101.56105.258,410,40090.88
    May 8, 20070.40 Dividend
    May 1, 2007102.06108.05101.35106.606,888,10092.04
    Apr 30, 2007101.11103.00100.97102.2120,100,80087.91
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.