Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.79+1.23 (+0.90%)
At close: 04:00PM EDT
137.00 -0.79 (-0.57%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022136.46138.42136.30137.79137.793,666,000
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, 2022131.25132.67131.07132.48130.832,585,000
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, 2022129.52131.00129.31130.79129.165,785,000
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
May 06, 2022135.47137.99135.47137.67134.337,306,400
May 05, 2022136.46137.26134.76135.92132.625,957,400
May 04, 2022132.87137.87132.14137.40134.065,932,600
May 03, 2022133.00133.60131.99132.52129.303,688,600
May 02, 2022133.00133.77130.89133.04129.814,213,500
Apr 29, 2022135.13135.55132.00132.21129.005,078,700
Apr 28, 2022136.85136.99134.81135.74132.444,474,300
Apr 27, 2022135.78137.12134.63135.06131.784,369,100
Apr 26, 2022139.00139.87136.17136.19132.884,956,200
Apr 25, 2022137.59139.65135.19139.10135.725,748,300
Apr 22, 2022139.70140.44137.35138.25134.896,508,600
Apr 21, 2022138.23141.88137.35139.85136.459,922,300
Apr 20, 2022135.00139.56133.38138.32134.9617,859,200
Apr 19, 2022126.08129.40126.00129.15126.017,971,400
Apr 18, 2022126.60127.39125.53126.17123.114,884,200
Apr 14, 2022128.93130.58126.38126.56123.496,384,200
Apr 13, 2022125.64126.67124.91126.14123.083,064,900
Apr 12, 2022126.42127.34125.58125.98122.922,691,000
Apr 11, 2022127.95128.18126.18126.37123.303,202,500
Apr 08, 2022128.01128.78127.27127.73124.633,143,300
Apr 07, 2022128.87129.25126.73128.55125.433,538,300
Apr 06, 2022127.78129.51127.25129.39126.253,958,100
Apr 05, 2022129.85131.23128.66128.89125.763,107,200
Apr 04, 2022130.26130.45128.93130.27127.112,809,800
Apr 01, 2022129.66130.27128.06130.15126.994,012,400
Mar 31, 2022130.72131.88130.00130.02126.864,274,000
Mar 30, 2022132.01133.08131.39132.13128.922,622,900
Mar 29, 2022132.04132.84130.43131.94128.745,791,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement