Advertisement
U.S. markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
191.69+0.62 (+0.32%)
At close: 04:00PM EDT
191.71 +0.02 (+0.01%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024191.70193.23190.32191.69191.695,406,600
Mar 15, 2024191.99193.06190.70191.07191.078,827,900
Mar 14, 2024196.95197.75192.12193.43193.434,109,600
Mar 13, 2024197.55198.10195.32196.70196.703,993,300
Mar 12, 2024192.46199.18192.15197.78197.785,880,100
Mar 11, 2024195.09195.38190.88191.73191.734,725,100
Mar 08, 2024196.06197.77194.38195.95195.953,942,500
Mar 07, 2024197.58198.73196.14196.54196.544,604,500
Mar 06, 2024193.50198.13192.96196.16196.166,945,800
Mar 05, 2024192.00193.94190.57191.95191.955,653,600
Mar 04, 2024187.76193.90187.60193.06193.067,938,300
Mar 01, 2024185.49188.38185.18188.20188.204,017,300
Feb 29, 2024186.15186.85184.69185.03185.036,458,500
Feb 28, 2024184.63185.37183.55185.30185.303,216,300
Feb 27, 2024184.16185.13182.62184.87184.873,641,400
Feb 26, 2024185.60186.13184.06184.13184.134,620,800
Feb 23, 2024184.90186.46184.57185.72185.723,433,800
Feb 22, 2024182.45184.55181.93184.21184.215,078,400
Feb 21, 2024182.56183.03178.75179.70179.704,728,500
Feb 20, 2024187.64188.77183.06183.44183.444,247,200
Feb 16, 2024186.63188.95185.95187.64187.644,841,900
Feb 15, 2024183.62186.98183.62186.87186.874,714,300
Feb 14, 2024185.00185.00182.26183.57183.573,173,400
Feb 13, 2024184.28184.77182.36183.70183.704,290,500
Feb 12, 2024185.90186.48184.03186.16186.164,724,000
Feb 09, 2024184.44187.18183.85186.34186.345,064,600
Feb 08, 2024182.63184.55181.49184.36184.365,161,200
Feb 08, 20241.66 Dividend
Feb 07, 2024183.34184.02182.63183.74182.084,841,200
Feb 06, 2024183.55184.68183.04183.41181.753,337,600
Feb 05, 2024185.51185.78183.26183.42181.764,379,600
Feb 02, 2024187.10187.39185.62185.79184.114,054,200
Feb 01, 2024183.63187.51182.71186.90185.214,669,400
Jan 31, 2024187.05187.65183.14183.66182.008,876,100
Jan 30, 2024187.71188.65186.77187.87186.174,575,100
Jan 29, 2024187.46189.46186.05187.14185.456,107,900
Jan 26, 2024191.31192.39186.16187.42185.739,895,900
Jan 25, 2024184.96196.90184.83190.43188.7129,596,200
Jan 24, 2024174.76174.86172.90173.93172.369,097,800
Jan 23, 2024172.90174.02172.48173.94172.373,983,500
Jan 22, 2024172.82174.45172.40172.83171.274,926,000
Jan 19, 2024170.59171.58169.18171.48169.936,925,800
Jan 18, 2024166.49166.99165.04166.84165.333,776,900
Jan 17, 2024166.79167.82165.50166.08164.584,288,600
Jan 16, 2024165.80167.25165.34166.96165.454,869,600
Jan 12, 2024162.97165.98162.35165.80164.304,956,400
Jan 11, 2024161.02162.23160.29162.16160.693,778,200
Jan 10, 2024160.28161.34159.74161.23159.772,967,800
Jan 09, 2024160.00160.48159.51160.08158.632,617,200
Jan 08, 2024158.69161.22157.89161.14159.683,321,700
Jan 05, 2024159.91160.55158.67159.16157.724,199,400
Jan 04, 2024160.22161.81160.17160.86159.413,212,000
Jan 03, 2024161.00161.73160.08160.10158.654,086,100
Jan 02, 2024162.83163.29160.46161.50160.043,825,000
Dec 29, 2023163.75164.18162.83163.55162.072,525,600
Dec 28, 2023163.96163.96163.40163.75162.272,071,300
Dec 27, 2023163.14163.64162.68163.46161.983,234,600
Dec 26, 2023162.23163.31162.05163.21161.741,772,400
Dec 22, 2023161.10162.41161.00162.14160.682,439,800
Dec 21, 2023160.59161.08159.53160.78159.332,982,900
Dec 20, 2023161.29161.80160.01160.05158.604,865,800
Dec 19, 2023161.80162.28161.32161.56160.103,766,600
Dec 18, 2023162.23163.33161.58162.74161.273,677,300
Dec 15, 2023162.30164.09162.04162.23160.7611,015,600
Dec 14, 2023162.93163.50160.15162.91161.446,129,800
Dec 13, 2023164.37164.97162.74163.62162.144,989,100
Dec 12, 2023163.27166.34162.92164.71163.225,292,300
Dec 11, 2023162.68163.65161.95163.51162.036,077,200
Dec 08, 2023160.00162.04160.00161.96160.504,560,400
Dec 07, 2023161.00161.47159.97160.22158.773,665,500
Dec 06, 2023161.59162.35160.01160.28158.833,555,900
Dec 05, 2023160.76162.47160.72161.39159.934,556,700
Dec 04, 2023160.29162.79160.29161.10159.645,779,000
Dec 01, 2023158.41160.59158.00160.55159.104,871,000
Nov 30, 2023156.95158.60156.89158.56157.136,740,600
Nov 29, 2023156.15157.51156.02156.41155.003,568,900
Nov 28, 2023155.44155.75154.86155.65154.242,666,200
Nov 27, 2023154.99156.14154.75155.57154.164,053,100
Nov 24, 2023155.13155.40153.92155.18153.781,799,200
Nov 22, 2023154.50155.71154.16155.13153.733,044,700
Nov 21, 2023154.60154.66153.51153.91152.522,859,500
Nov 20, 2023152.51154.68152.35154.35152.963,658,500
Nov 17, 2023153.29153.50152.46152.89151.514,426,500
Nov 16, 2023153.00153.35152.13153.06151.683,519,200
Nov 15, 2023150.40153.22150.40152.58151.204,632,500
Nov 14, 2023149.45150.81149.05150.41149.054,321,900
Nov 13, 2023148.46148.49147.35148.10146.762,647,200
Nov 10, 2023147.44149.17146.85149.02147.673,179,000
Nov 09, 2023146.55146.99145.28146.62145.303,412,700
Nov 09, 20231.66 Dividend
Nov 08, 2023149.25149.68147.59148.03145.053,618,600
Nov 07, 2023149.03149.28148.03148.83145.833,549,900
Nov 06, 2023147.89149.23147.85148.97145.974,597,200
Nov 03, 2023147.45148.45147.28147.90144.923,510,100
Nov 02, 2023145.77147.10144.84147.01144.053,902,700
Nov 01, 2023145.00146.51144.45145.40142.474,750,100
Oct 31, 2023143.00144.76142.59144.64141.736,591,800
Oct 30, 2023143.19144.50142.58142.63139.764,204,100
Oct 27, 2023143.62144.70141.71142.52139.655,469,200
Oct 26, 2023142.20144.41141.58143.76140.8611,130,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...