Advertisement
Advertisement
U.S. markets open in 2 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.74-0.27 (-0.22%)
At close: 04:00PM EDT
121.33 -0.41 (-0.34%)
Pre-Market: 06:38AM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2022122.60123.95121.08121.74121.744,115,800
Sep 26, 2022122.30124.26121.75122.01122.013,987,800
Sep 23, 2022124.53125.00121.74122.71122.715,195,600
Sep 22, 2022124.76126.51124.41125.31125.314,046,600
Sep 21, 2022126.89127.84124.92124.93124.933,389,500
Sep 20, 2022126.90126.99125.52126.30126.302,837,500
Sep 19, 2022126.49128.06126.28127.73127.733,981,600
Sep 16, 2022124.36127.53123.83127.27127.279,838,600
Sep 15, 2022127.39127.47124.90125.49125.495,141,700
Sep 14, 2022127.50129.00126.85127.69127.693,819,100
Sep 13, 2022129.14129.91126.77127.25127.254,565,600
Sep 12, 2022130.33130.99129.89130.66130.663,741,100
Sep 09, 2022128.90129.49128.06129.19129.193,291,900
Sep 08, 2022127.20128.54126.59128.47128.472,964,600
Sep 07, 2022126.69127.87126.28127.71127.712,401,500
Sep 06, 2022127.80128.06126.30126.72126.723,347,100
Sep 02, 2022130.30130.56127.24127.79127.793,040,600
Sep 01, 2022128.40129.82127.74129.66129.663,396,200
Aug 31, 2022129.92130.00128.40128.45128.453,490,400
Aug 30, 2022130.56130.77129.29129.58129.582,407,900
Aug 29, 2022129.99131.42129.57130.31130.312,783,000
Aug 26, 2022134.10134.18130.34130.38130.384,185,300
Aug 25, 2022133.65134.43133.07133.98133.982,706,000
Aug 24, 2022134.89135.11133.11133.23133.232,855,400
Aug 23, 2022135.37136.10134.72134.74134.744,141,800
Aug 22, 2022137.65137.85135.47135.55135.553,093,600
Aug 19, 2022138.75139.34137.66138.37138.373,155,800
Aug 18, 2022137.79139.12137.75139.07139.073,177,700
Aug 17, 2022136.46138.42136.30137.79137.793,667,600
Aug 16, 2022134.60137.37134.45136.56136.564,313,600
Aug 15, 2022132.96135.19132.24134.93134.932,791,200
Aug 12, 2022132.62134.09131.98134.01134.012,766,900
Aug 11, 2022132.36133.23132.00132.54132.543,501,900
Aug 10, 2022130.75131.78130.34131.50131.503,664,000
Aug 09, 2022129.92130.79129.12129.47129.473,496,000
Aug 09, 20221.65 Dividend
Aug 08, 2022133.10133.35132.02132.61130.963,821,200
Aug 05, 2022131.25132.67131.07132.48130.832,586,500
Aug 04, 2022132.15132.29131.02131.64130.003,179,800
Aug 03, 2022131.82132.86131.32132.34130.693,088,500
Aug 02, 2022132.20132.78130.51131.81130.174,403,600
Aug 01, 2022130.75132.70130.70132.04130.404,142,100
Jul 29, 2022129.52131.00129.31130.79129.165,786,800
Jul 28, 2022128.75129.81128.61129.22127.613,913,700
Jul 27, 2022127.97129.43127.58129.12127.514,175,600
Jul 26, 2022128.26129.30127.63128.08126.493,645,300
Jul 25, 2022128.44129.13127.90128.54126.944,702,400
Jul 22, 2022127.03128.32125.71128.25126.656,467,200
Jul 21, 2022128.75128.81125.13127.15125.5711,975,400
Jul 20, 2022130.70130.72128.06129.18127.579,882,000
Jul 19, 2022131.58132.56127.72130.88129.2529,690,500
Jul 18, 2022140.15140.31137.78138.13136.418,231,700
Jul 15, 2022140.68140.68138.61139.92138.184,519,300
Jul 14, 2022135.60139.43135.02139.06137.335,298,400
Jul 13, 2022137.18138.90136.80137.18135.474,123,200
Jul 12, 2022140.84141.55138.57139.18137.453,235,400
Jul 11, 2022140.62141.87140.13141.00139.253,904,700
Jul 08, 2022140.76141.32139.82140.47138.722,820,800
Jul 07, 2022138.91141.32138.83140.83139.083,897,100
Jul 06, 2022138.00139.14137.13138.08136.363,237,000
Jul 05, 2022139.97139.97135.27137.62135.916,273,400
Jul 01, 2022141.00141.67139.26141.12139.364,011,900
Jun 30, 2022139.58142.46139.28141.19139.434,878,000
Jun 29, 2022142.74143.52139.50140.71138.964,161,500
Jun 28, 2022142.92144.16141.32141.86140.094,064,800
Jun 27, 2022142.26143.83141.95142.80141.023,936,000
Jun 24, 2022139.20142.37139.13142.06140.2911,493,000
Jun 23, 2022137.14138.62136.50138.44136.724,547,900
Jun 22, 2022136.10138.18136.03137.08135.373,791,500
Jun 21, 2022135.90138.50135.90137.85136.134,089,300
Jun 17, 2022135.99136.98132.85135.02133.3412,968,500
Jun 16, 2022135.30136.24134.39135.67133.985,386,400
Jun 15, 2022136.01138.45135.58137.06135.354,606,900
Jun 14, 2022135.00136.95134.86135.72134.034,607,800
Jun 13, 2022133.97137.57133.76135.11133.436,486,000
Jun 10, 2022137.80137.80135.25136.19134.504,659,500
Jun 09, 2022140.15141.04137.93137.96136.243,591,000
Jun 08, 2022142.07142.80140.15140.83139.083,005,700
Jun 07, 2022142.60142.98140.96142.78141.002,887,100
Jun 06, 2022142.98144.73142.00142.88141.104,766,900
Jun 03, 2022140.26142.58139.74141.18139.424,352,200
Jun 02, 2022139.45140.29136.85140.15138.413,734,800
Jun 01, 2022139.67140.47138.52139.43137.703,796,500
May 31, 2022138.20139.83136.81138.84137.117,978,100
May 27, 2022137.39139.74137.24139.27137.544,608,000
May 26, 2022135.00137.55134.52136.89135.193,929,300
May 25, 2022132.86134.82132.86134.39132.723,299,300
May 24, 2022130.57134.37130.42133.80132.144,189,700
May 23, 2022129.50131.95129.42131.17129.543,591,500
May 20, 2022130.18130.37125.80128.48126.886,914,500
May 19, 2022132.00132.32128.71129.66128.055,819,700
May 18, 2022137.10137.62132.17132.94131.296,003,000
May 17, 2022137.19138.37135.64138.37136.654,372,900
May 16, 2022133.10136.51132.41135.03133.354,250,400
May 13, 2022133.00133.80131.05133.60131.944,195,100
May 12, 2022131.27133.62130.41132.90131.255,384,800
May 11, 2022129.86132.96129.86130.75129.125,301,100
May 10, 2022135.00135.41128.43129.13127.528,642,400
May 09, 2022134.41136.35133.32134.44132.777,647,900
May 09, 20221.65 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement