• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    International Business Machines Corporation (IBM)

    -NYSE
    158.51 Up 0.83(0.53%) Dec 19, 4:01PM EST
    |After Hours : 158.80 Up 0.29 (0.18%) Dec 19, 7:52PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    1968-10-01330.50333.00304.50307.001,8004.94
    1968-09-03335.00341.50330.00335.00381,2005.40
    1968-08-020.0325 Dividend
    1968-08-01338.75346.50330.00335.00426,6005.40
    1968-07-01353.75365.00326.00338.75578,5005.45
    1968-06-03369.00375.00345.00353.75643,4005.69
    1968-05-030.0325 Dividend
    1968-05-01339.50357.00322.50357.00575,8005.74
    1968-04-232: 1 Stock Split
    1968-04-01625.50649.87320.00338.75578,5005.44
    1968-03-01580.00613.00560.00612.50604,8004.91
    1968-02-050.0325 Dividend
    1968-02-01594.50602.00568.50580.00578,7004.65
    1968-01-02627.00627.25588.75594.50493,1004.76
    1967-12-01612.00648.00610.00627.00338,8005.02
    1967-11-030.0275 Dividend
    1967-11-01589.00620.50567.50612.00486,5004.90
    1967-10-02548.00600.50541.00593.50314,3004.74
    1967-09-01499.75557.50498.50548.25372,8004.38
    1967-08-070.00275 Dividend
    1967-08-01507.75514.50485.25499.75258,2003.99
    1967-07-03497.50509.50488.00507.75325,5004.06
    1967-06-01466.25511.00463.50497.50452,1003.97
    1967-05-01485.00485.00458.00466.25380,9003.72
    1967-05-010.00275 Dividend
    1967-04-03447.50499.00437.00496.50429,2003.97
    1967-03-01432.50461.00432.00451.00335,2003.60
    1967-02-060.00275 Dividend
    1967-02-01394.00435.25390.50430.00375,6003.43
    1967-01-03371.50406.00362.50399.50534,4003.19
    1966-12-01376.00386.00363.00371.50342,2002.97
    1966-11-030.00275 Dividend
    1966-11-01334.38377.00334.38376.00532,0003.00
    1966-10-03317.50334.87289.50332.00568,5002.65
    1966-09-01320.50338.50306.50317.50506,7002.53
    1966-08-090.00275 Dividend
    1966-08-01340.75350.75306.25320.50485,9002.56
    1966-07-01352.25361.50340.75340.75313,6002.72
    1966-06-01356.50366.50332.50350.50648,4002.80
    1966-05-240.00275 Dividend
    1966-05-183: 2 Stock Split
    1966-05-02557.50561.00349.00362.75513,4002.89
    1966-04-01516.00562.00514.00557.50377,4002.96
    1966-03-01515.00525.00494.50516.00408,1002.74
    1966-02-080.0025 Dividend
    1966-02-01496.00524.75488.00515.00443,1002.74
    1966-01-03497.50513.50472.00496.00625,9002.64
    1965-12-01525.00527.75494.25499.00595,6002.65
    1965-11-01533.00554.00522.00525.00245,1002.79
    1965-11-010.0025 Dividend
    1965-10-01510.75533.00503.25533.00342,9002.83
    1965-09-01499.00517.25498.00512.50356,6002.72
    1965-08-030.0025 Dividend
    1965-08-02479.00503.88474.25499.00436,4002.65
    1965-07-01458.00479.00455.00479.00399,4002.55
    1965-06-01476.00477.50437.50458.00693,8002.43
    1965-05-040.0025 Dividend
    1965-05-03484.00491.50460.00478.00298,0002.54
    1965-04-01455.00485.00455.00485.00319,9002.58
    1965-03-01455.75469.50448.00454.25324,1002.41
    1965-02-020.0025 Dividend
    1965-02-01447.50457.12425.00455.75442,0002.42
    1965-01-04409.50450.00404.00448.50584,0002.38
    1964-12-01411.50418.00407.00409.50402,7002.17
    1964-11-02419.75434.50412.50412.50472,3002.19
    1964-11-020.00208 Dividend
    1964-10-01436.50436.50415.00420.00358,8002.23
    1964-09-01440.50446.00412.00436.50572,0002.32
    1964-08-040.00208 Dividend
    1964-08-03462.00462.00425.50440.50576,1002.34
    1964-07-01478.75492.00460.00462.00433,6002.45
    1964-06-01480.00483.50461.00477.00405,0002.53
    1964-05-250.00208 Dividend
    1964-05-185: 4 Stock Split
    1964-05-01571.00590.75468.00480.00547,7002.55
    1964-04-01595.00601.50570.25570.25597,8002.42
    1964-03-02569.00594.50556.00594.25607,5002.52
    1964-02-040.00167 Dividend
    1964-02-03542.00576.50534.00569.00628,3002.42
    1964-01-02510.00567.00507.50542.001,042,7002.30
    1963-12-02488.00509.50473.50507.00703,5002.15
    1963-11-040.00167 Dividend
    1963-11-01494.00495.75461.00485.25731,2002.06
    1963-10-01452.00501.75448.50494.001,091,7002.10
    1963-09-03445.37469.00445.37452.00937,0001.92
    1963-08-060.00133 Dividend
    1963-08-01434.50459.50430.00444.75661,3001.89
    1963-07-01436.25448.00425.25434.50813,7001.84
    1963-06-03477.25478.75432.00436.25675,1001.85
    1963-05-070.00133 Dividend
    1963-05-01463.75478.50457.50477.25566,1002.02
    1963-04-30468.50471.00462.00463.751,734,4001.97
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.