Advertisement
Advertisement
International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
127.88-0.45 (-0.35%)
At close: 4:00PM EDT
127.85 -0.03 (-0.02%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2021 | 128.05 | 130.25 | 126.61 | 127.88 | 127.88 | 11,569,200 |
| Oct 21, 2021 | 133.51 | 133.72 | 128.10 | 128.33 | 128.33 | 31,466,500 |
| Oct 20, 2021 | 141.68 | 142.20 | 140.70 | 141.90 | 141.90 | 6,189,300 |
| Oct 19, 2021 | 141.08 | 142.94 | 140.52 | 141.98 | 141.98 | 4,339,500 |
| Oct 18, 2021 | 144.00 | 144.94 | 141.76 | 142.32 | 142.32 | 6,154,100 |
| Oct 15, 2021 | 143.39 | 144.85 | 142.79 | 144.61 | 144.61 | 3,221,700 |
| Oct 14, 2021 | 141.04 | 143.92 | 141.01 | 143.39 | 143.39 | 4,216,700 |
| Oct 13, 2021 | 140.52 | 141.41 | 139.66 | 140.76 | 140.76 | 2,880,500 |
| Oct 12, 2021 | 142.21 | 142.30 | 140.30 | 140.47 | 140.47 | 3,148,600 |
| Oct 11, 2021 | 143.50 | 144.08 | 142.40 | 142.43 | 142.43 | 2,793,300 |
| Oct 08, 2021 | 141.81 | 143.65 | 141.05 | 143.22 | 143.22 | 3,730,700 |
| Oct 07, 2021 | 142.73 | 143.40 | 141.53 | 141.81 | 141.81 | 3,823,800 |
| Oct 06, 2021 | 142.48 | 143.37 | 140.89 | 142.36 | 142.36 | 5,328,400 |
| Oct 05, 2021 | 144.75 | 145.00 | 142.64 | 143.15 | 143.15 | 6,976,600 |
| Oct 04, 2021 | 142.74 | 146.00 | 142.35 | 144.11 | 144.11 | 7,351,100 |
| Oct 01, 2021 | 141.00 | 143.97 | 140.37 | 143.32 | 143.32 | 6,604,100 |
| Sep 30, 2021 | 140.00 | 140.57 | 138.50 | 138.93 | 138.93 | 5,822,400 |
| Sep 29, 2021 | 137.73 | 139.93 | 136.44 | 139.18 | 139.18 | 3,773,900 |
| Sep 28, 2021 | 139.17 | 139.69 | 137.21 | 137.47 | 137.47 | 4,314,600 |
| Sep 27, 2021 | 137.96 | 139.07 | 137.48 | 138.56 | 138.56 | 3,306,900 |
| Sep 24, 2021 | 137.03 | 138.48 | 136.75 | 137.49 | 137.49 | 2,964,400 |
| Sep 23, 2021 | 135.25 | 137.42 | 135.03 | 136.73 | 136.73 | 3,013,200 |
| Sep 22, 2021 | 133.72 | 135.37 | 133.47 | 134.63 | 134.63 | 3,602,200 |
| Sep 21, 2021 | 135.11 | 135.65 | 132.94 | 132.97 | 132.97 | 4,074,500 |
| Sep 20, 2021 | 133.90 | 135.18 | 132.78 | 134.31 | 134.31 | 4,770,700 |
| Sep 17, 2021 | 135.75 | 135.92 | 135.05 | 135.23 | 135.23 | 5,631,300 |
| Sep 16, 2021 | 137.28 | 137.95 | 135.71 | 136.43 | 136.43 | 2,644,000 |
| Sep 15, 2021 | 136.22 | 137.80 | 135.67 | 137.20 | 137.20 | 3,253,900 |
| Sep 14, 2021 | 138.40 | 138.57 | 135.34 | 136.22 | 136.22 | 4,454,300 |
| Sep 13, 2021 | 138.40 | 138.99 | 137.51 | 138.15 | 138.15 | 4,144,100 |
| Sep 10, 2021 | 138.82 | 139.37 | 137.00 | 137.02 | 137.02 | 3,974,100 |
| Sep 09, 2021 | 137.85 | 138.96 | 137.56 | 137.74 | 137.74 | 3,508,300 |
| Sep 08, 2021 | 138.14 | 139.09 | 137.60 | 138.67 | 138.67 | 2,985,400 |
| Sep 07, 2021 | 139.65 | 139.79 | 137.76 | 138.06 | 138.06 | 3,285,000 |
| Sep 03, 2021 | 139.68 | 140.47 | 139.30 | 139.58 | 139.58 | 1,921,200 |
| Sep 02, 2021 | 139.72 | 140.05 | 139.03 | 140.01 | 140.01 | 2,715,500 |
| Sep 01, 2021 | 139.98 | 140.07 | 139.19 | 139.30 | 139.30 | 2,474,500 |
| Aug 31, 2021 | 139.54 | 140.94 | 138.95 | 140.34 | 140.34 | 4,235,100 |
| Aug 30, 2021 | 139.50 | 139.88 | 138.82 | 138.97 | 138.97 | 1,995,500 |
| Aug 27, 2021 | 138.71 | 139.59 | 138.40 | 139.41 | 139.41 | 2,459,500 |
| Aug 26, 2021 | 139.97 | 140.80 | 138.71 | 138.78 | 138.78 | 2,498,700 |
| Aug 25, 2021 | 139.92 | 140.80 | 139.46 | 139.86 | 139.86 | 2,012,800 |
| Aug 24, 2021 | 139.78 | 140.23 | 139.32 | 139.84 | 139.84 | 2,365,600 |
| Aug 23, 2021 | 139.62 | 140.15 | 138.80 | 139.62 | 139.62 | 3,039,600 |
| Aug 20, 2021 | 137.74 | 139.38 | 137.27 | 139.11 | 139.11 | 2,656,300 |
| Aug 19, 2021 | 138.69 | 139.45 | 137.21 | 138.02 | 138.02 | 4,160,100 |
| Aug 18, 2021 | 141.67 | 141.92 | 139.39 | 139.47 | 139.47 | 3,510,700 |
| Aug 17, 2021 | 143.00 | 143.16 | 141.09 | 142.42 | 142.42 | 3,073,800 |
| Aug 16, 2021 | 143.23 | 143.74 | 142.23 | 143.59 | 143.59 | 2,785,200 |
| Aug 13, 2021 | 142.64 | 143.58 | 142.44 | 143.18 | 143.18 | 1,910,100 |
| Aug 12, 2021 | 142.26 | 143.15 | 142.08 | 143.07 | 143.07 | 2,088,700 |
| Aug 11, 2021 | 141.78 | 142.77 | 141.50 | 142.13 | 142.13 | 4,260,000 |
| Aug 10, 2021 | 141.21 | 141.81 | 140.34 | 141.38 | 141.38 | 5,299,900 |
| Aug 09, 2021 | 142.20 | 142.50 | 140.97 | 141.25 | 141.25 | 4,904,100 |
| Aug 09, 2021 | 1.64 Dividend | |||||
| Aug 06, 2021 | 143.00 | 144.39 | 142.89 | 144.09 | 142.45 | 3,822,600 |
| Aug 05, 2021 | 143.03 | 143.41 | 142.22 | 142.77 | 141.15 | 2,757,400 |
| Aug 04, 2021 | 143.80 | 144.18 | 142.47 | 142.76 | 141.14 | 2,830,100 |
| Aug 03, 2021 | 141.90 | 144.70 | 141.65 | 144.07 | 142.43 | 4,084,700 |
| Aug 02, 2021 | 141.45 | 143.06 | 141.03 | 141.42 | 139.81 | 2,929,500 |
| Jul 30, 2021 | 141.52 | 141.85 | 140.79 | 140.96 | 139.36 | 3,534,600 |
| Jul 29, 2021 | 142.33 | 142.96 | 141.60 | 141.93 | 140.31 | 2,670,900 |
| Jul 28, 2021 | 143.01 | 143.10 | 141.64 | 141.77 | 140.16 | 2,543,800 |
| Jul 27, 2021 | 142.53 | 143.64 | 141.60 | 142.75 | 141.13 | 3,137,000 |
| Jul 26, 2021 | 141.39 | 143.00 | 141.13 | 142.77 | 141.15 | 4,246,300 |
| Jul 23, 2021 | 140.96 | 141.70 | 140.33 | 141.34 | 139.73 | 4,474,200 |
| Jul 22, 2021 | 141.66 | 141.81 | 140.41 | 140.71 | 139.11 | 3,314,200 |
| Jul 21, 2021 | 139.97 | 141.39 | 139.65 | 141.30 | 139.69 | 4,804,000 |
| Jul 20, 2021 | 143.00 | 144.92 | 138.70 | 139.97 | 138.38 | 13,611,700 |
| Jul 19, 2021 | 136.45 | 138.49 | 136.21 | 137.92 | 136.35 | 8,582,300 |
| Jul 16, 2021 | 141.00 | 141.00 | 138.59 | 138.90 | 137.32 | 4,109,300 |
| Jul 15, 2021 | 139.32 | 140.46 | 138.80 | 140.45 | 138.85 | 3,639,700 |
| Jul 14, 2021 | 140.72 | 140.75 | 138.93 | 139.82 | 138.23 | 4,403,500 |
| Jul 13, 2021 | 140.92 | 140.92 | 139.63 | 140.28 | 138.68 | 3,164,300 |
| Jul 12, 2021 | 141.43 | 141.96 | 140.12 | 140.92 | 139.32 | 3,342,600 |
| Jul 09, 2021 | 141.45 | 141.98 | 140.84 | 141.52 | 139.91 | 3,904,100 |
| Jul 08, 2021 | 137.78 | 141.31 | 137.66 | 140.74 | 139.14 | 5,487,400 |
| Jul 07, 2021 | 138.76 | 140.33 | 138.76 | 139.82 | 138.23 | 4,059,700 |
| Jul 06, 2021 | 139.99 | 140.42 | 137.10 | 138.78 | 137.20 | 8,093,700 |
| Jul 02, 2021 | 146.91 | 146.95 | 139.46 | 140.02 | 138.43 | 16,811,200 |
| Jul 01, 2021 | 146.96 | 147.50 | 146.57 | 146.84 | 145.17 | 2,686,100 |
| Jun 30, 2021 | 145.13 | 146.93 | 144.71 | 146.59 | 144.92 | 3,245,100 |
| Jun 29, 2021 | 145.26 | 146.74 | 145.10 | 145.55 | 143.89 | 2,428,500 |
| Jun 28, 2021 | 147.01 | 147.30 | 144.91 | 145.29 | 143.64 | 3,888,900 |
| Jun 25, 2021 | 145.38 | 146.93 | 144.95 | 146.84 | 145.17 | 3,594,200 |
| Jun 24, 2021 | 145.80 | 146.19 | 144.69 | 145.44 | 143.78 | 3,609,700 |
| Jun 23, 2021 | 146.43 | 146.50 | 144.57 | 144.61 | 142.96 | 3,202,600 |
| Jun 22, 2021 | 146.52 | 146.81 | 145.35 | 146.36 | 144.69 | 2,437,000 |
| Jun 21, 2021 | 144.11 | 147.07 | 144.06 | 146.65 | 144.98 | 4,285,500 |
| Jun 18, 2021 | 144.48 | 144.68 | 143.04 | 143.12 | 141.49 | 9,156,500 |
| Jun 17, 2021 | 147.55 | 148.06 | 145.28 | 145.60 | 143.94 | 4,367,400 |
| Jun 16, 2021 | 149.76 | 149.76 | 147.22 | 147.83 | 146.15 | 3,878,900 |
| Jun 15, 2021 | 149.85 | 149.91 | 148.60 | 149.36 | 147.66 | 2,513,300 |
| Jun 14, 2021 | 150.71 | 151.03 | 148.66 | 150.03 | 148.32 | 3,344,800 |
| Jun 11, 2021 | 150.43 | 151.85 | 150.37 | 151.28 | 149.56 | 3,438,300 |
| Jun 10, 2021 | 151.47 | 152.84 | 149.76 | 150.54 | 148.83 | 4,758,500 |
| Jun 09, 2021 | 149.03 | 151.07 | 148.82 | 150.67 | 148.96 | 5,303,300 |
| Jun 08, 2021 | 148.12 | 150.20 | 148.12 | 149.07 | 147.37 | 5,080,100 |
| Jun 07, 2021 | 147.55 | 148.74 | 147.17 | 148.02 | 146.34 | 3,462,700 |
| Jun 04, 2021 | 146.00 | 147.55 | 145.76 | 147.42 | 145.74 | 3,117,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
