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
Visitors trend2W10W9M
129.35-1.47 (-1.12%)
At close: 04:00PM EST
129.00 -0.35 (-0.27%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2022131.65131.87129.27129.35129.355,905,000
Jan 20, 2022131.26132.88130.57130.82130.825,278,200
Jan 19, 2022132.90133.90131.50131.58131.584,103,700
Jan 18, 2022132.95133.89131.78132.94132.945,246,700
Jan 14, 2022134.55135.14133.30134.21134.215,309,200
Jan 13, 2022133.90136.05133.56134.76134.764,868,300
Jan 12, 2022133.25134.47131.37133.59133.595,352,000
Jan 11, 2022130.52133.25127.97132.87132.8711,105,300
Jan 10, 2022134.47136.20133.38135.03135.035,432,800
Jan 07, 2022134.90135.66133.51134.83134.835,235,900
Jan 06, 2022138.20138.41132.51135.34135.349,908,100
Jan 05, 2022138.31142.20137.88138.22138.228,956,900
Jan 04, 2022136.10139.95135.90138.02138.027,300,000
Jan 03, 2022134.07136.29133.63136.04136.044,605,900
Dec 31, 2021134.00134.99133.61133.66133.663,362,100
Dec 30, 2021133.75134.37133.33133.91133.913,158,100
Dec 29, 2021132.40134.21132.30133.35133.354,239,900
Dec 28, 2021131.60133.22131.59132.63132.633,445,200
Dec 27, 2021130.63131.65129.95131.62131.624,293,900
Dec 23, 2021130.00130.96129.52130.63130.633,649,000
Dec 22, 2021129.06129.79127.60129.75129.753,923,200
Dec 21, 2021127.66129.34127.66128.97128.974,856,000
Dec 20, 2021125.72127.20124.70127.06127.064,941,400
Dec 17, 2021125.87128.64125.21127.40127.4010,379,000
Dec 16, 2021123.51126.64123.48125.93125.937,280,500
Dec 15, 2021123.80124.82122.18123.11123.114,990,000
Dec 14, 2021122.35125.03122.30123.76123.765,716,100
Dec 13, 2021123.76124.36120.79122.58122.586,847,500
Dec 10, 2021124.30125.33123.36124.09124.094,965,300
Dec 09, 2021122.15123.95121.79123.57123.574,601,100
Dec 08, 2021122.00123.38121.52123.02123.025,483,900
Dec 07, 2021120.48122.08120.07121.58121.585,194,000
Dec 06, 2021119.40121.15119.40119.91119.914,785,600
Dec 03, 2021117.36119.36117.36118.84118.846,629,200
Dec 02, 2021117.37117.98116.56116.90116.905,267,100
Dec 01, 2021118.25118.93116.85116.92116.925,958,300
Nov 30, 2021117.50119.24116.45117.10117.109,252,700
Nov 29, 2021118.62119.61117.53118.50118.508,949,800
Nov 26, 2021115.00116.34114.56115.81115.813,322,000
Nov 24, 2021116.16117.27116.08116.73116.733,220,800
Nov 23, 2021116.79117.94116.04116.79116.794,912,800
Nov 22, 2021116.00118.81115.19116.47116.476,416,200
Nov 19, 2021116.49116.56115.27116.05116.055,380,200
Nov 18, 2021118.36118.36116.31116.66116.665,046,900
Nov 17, 2021118.38119.33117.78118.06118.064,043,300
Nov 16, 2021118.92119.90118.42118.46118.464,750,800
Nov 15, 2021119.54120.16118.31118.87118.875,046,300
Nov 12, 2021120.00120.64118.78118.96118.965,414,800
Nov 11, 2021120.90121.79120.08120.27120.274,643,300
Nov 10, 2021121.00122.43119.93120.22120.226,270,300
Nov 09, 2021122.56122.90120.26120.85120.857,236,600
Nov 09, 20211.64 Dividend
Nov 08, 2021123.99124.78123.53124.54122.905,625,300
Nov 05, 2021121.43123.77121.43123.61121.986,786,500
Nov 04, 2021123.05123.34119.90120.85119.267,208,700
Nov 04, 20211046:1000 Stock Split
Nov 03, 2021120.68121.69120.15121.54119.945,670,784
Nov 02, 2021120.75121.58119.42120.63119.044,722,062
Nov 01, 2021119.55120.76118.39120.73119.146,177,153
Oct 29, 2021119.91120.76119.42119.60118.026,188,973
Oct 28, 2021119.67120.76119.14120.31118.726,802,138
Oct 27, 2021121.84122.26119.51119.67118.097,294,176
Oct 26, 2021121.91122.66121.19121.54119.948,912,861
Oct 25, 2021121.92122.99121.36122.03120.426,667,204
Oct 22, 2021122.42124.52121.04122.26120.6512,114,981
Oct 21, 2021127.64127.84122.47122.69121.0732,913,959
Oct 20, 2021135.45135.95134.51135.66133.876,474,008
Oct 19, 2021134.88136.65134.34135.74133.954,539,117
Oct 18, 2021137.67138.57135.53136.06134.276,437,189
Oct 15, 2021137.08138.48136.51138.25136.433,371,049
Oct 14, 2021134.84137.59134.81137.08135.284,410,668
Oct 13, 2021134.34135.19133.52134.57132.803,013,003
Oct 12, 2021135.96136.04134.13134.29132.523,293,436
Oct 11, 2021137.19137.74136.14136.17134.372,921,792
Oct 08, 2021135.57137.33134.85136.92135.123,902,940
Oct 07, 2021136.45137.09135.31135.57133.793,999,695
Oct 06, 2021136.21137.07134.69136.10134.315,573,506
Oct 05, 2021138.38138.62136.37136.85135.057,297,524
Oct 04, 2021136.46139.58136.09137.77135.967,689,251
Oct 01, 2021134.80137.64134.20137.02135.216,907,889
Sep 30, 2021133.84134.39132.41132.82131.076,090,230
Sep 29, 2021131.67133.78130.44133.06131.313,947,499
Sep 28, 2021133.05133.55131.18131.42129.694,513,072
Sep 27, 2021131.89132.95131.43132.47130.723,459,017
Sep 24, 2021131.00132.39130.74131.44129.713,100,762
Sep 23, 2021129.30131.38129.09130.72129.003,151,807
Sep 22, 2021127.84129.42127.60128.71127.013,767,901
Sep 21, 2021129.17129.68127.09127.12125.454,261,927
Sep 20, 2021128.01129.24126.94128.40126.714,990,152
Sep 17, 2021129.78129.94129.11129.28127.585,890,340
Sep 16, 2021131.24131.88129.74130.43128.712,765,624
Sep 15, 2021130.23131.74129.70131.17129.443,403,579
Sep 14, 2021132.31132.48129.39130.23128.514,659,198
Sep 13, 2021132.31132.88131.46132.07130.344,334,729
Sep 10, 2021132.72133.24130.98130.99129.274,157,955
Sep 09, 2021131.79132.85131.51131.68129.953,669,682
Sep 08, 2021132.07132.97131.55132.57130.833,122,728
Sep 07, 2021133.51133.64131.70131.99130.253,436,110
Sep 03, 2021133.54134.29133.17133.44131.682,009,575
Sep 02, 2021133.58133.89132.92133.85132.092,840,413
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement