U.S. Markets open in 1 hr 57 mins

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
136.43-0.77 (-0.56%)
At close: 4:00PM EDT
136.22 -0.21 (-0.15%)
Pre-Market: 07:32AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021139.68140.47139.30139.58139.58192,120,000
Sep 02, 2021139.72140.05139.03140.01140.01271,550,000
Sep 01, 2021139.98140.07139.19139.30139.30247,450,000
Aug 31, 2021139.54140.94138.95140.34140.34423,390,000
Aug 30, 2021139.50139.88138.82138.97138.97199,550,000
Aug 27, 2021138.71139.59138.40139.41139.41245,950,000
Aug 26, 2021139.97140.80138.71138.78138.78249,870,000
Aug 25, 2021139.92140.80139.46139.86139.86201,210,000
Aug 24, 2021139.78140.23139.32139.84139.84236,340,000
Aug 23, 2021139.62140.15138.80139.62139.62303,860,000
Aug 20, 2021137.74139.38137.27139.11139.11265,630,000
Aug 19, 2021138.69139.45137.21138.02138.02415,920,000
Aug 18, 2021141.67141.92139.39139.47139.47351,020,000
Aug 17, 2021143.00143.16141.09142.42142.42307,380,000
Aug 16, 2021143.23143.74142.23143.59143.59278,520,000
Aug 13, 2021142.64143.58142.44143.18143.18191,010,000
Aug 12, 2021142.26143.15142.08143.07143.07208,870,000
Aug 11, 2021141.78142.77141.50142.13142.13426,000,000
Aug 10, 2021141.21141.81140.34141.38141.38529,880,000
Aug 09, 2021142.20142.50140.97141.25141.25490,220,000
Aug 09, 20211.64 Dividend
Aug 06, 2021143.00144.39142.89144.09142.45382,260,000
Aug 05, 2021143.03143.41142.22142.77141.15275,530,000
Aug 04, 2021143.80144.18142.47142.76141.14283,010,000
Aug 03, 2021141.90144.70141.65144.07142.434,084,700
Aug 02, 2021141.45143.06141.03141.42139.812,929,500
Jul 30, 2021141.52141.85140.79140.96139.363,534,600
Jul 29, 2021142.33142.96141.60141.93140.312,670,900
Jul 28, 2021143.01143.10141.64141.77140.162,543,800
Jul 27, 2021142.53143.64141.60142.75141.133,137,000
Jul 26, 2021141.39143.00141.13142.77141.154,246,300
Jul 23, 2021140.96141.70140.33141.34139.734,474,200
Jul 22, 2021141.66141.81140.41140.71139.113,314,200
Jul 21, 2021139.97141.39139.65141.30139.694,804,000
Jul 20, 2021143.00144.92138.70139.97138.3813,611,700
Jul 19, 2021136.45138.49136.21137.92136.358,582,300
Jul 16, 2021141.00141.00138.59138.90137.324,109,300
Jul 15, 2021139.32140.46138.80140.45138.853,639,700
Jul 14, 2021140.72140.75138.93139.82138.234,403,500
Jul 13, 2021140.92140.92139.63140.28138.683,164,300
Jul 12, 2021141.43141.96140.12140.92139.323,342,600
Jul 09, 2021141.45141.98140.84141.52139.913,904,100
Jul 08, 2021137.78141.31137.66140.74139.145,487,400
Jul 07, 2021138.76140.33138.76139.82138.234,059,700
Jul 06, 2021139.99140.42137.10138.78137.208,093,700
Jul 02, 2021146.91146.95139.46140.02138.4316,811,200
Jul 01, 2021146.96147.50146.57146.84145.172,686,100
Jun 30, 2021145.13146.93144.71146.59144.923,245,100
Jun 29, 2021145.26146.74145.10145.55143.892,428,500
Jun 28, 2021147.01147.30144.91145.29143.643,888,900
Jun 25, 2021145.38146.93144.95146.84145.173,594,200
Jun 24, 2021145.80146.19144.69145.44143.783,609,700
Jun 23, 2021146.43146.50144.57144.61142.963,202,600
Jun 22, 2021146.52146.81145.35146.36144.692,437,000
Jun 21, 2021144.11147.07144.06146.65144.984,285,500
Jun 18, 2021144.48144.68143.04143.12141.499,156,500
Jun 17, 2021147.55148.06145.28145.60143.944,367,400
Jun 16, 2021149.76149.76147.22147.83146.153,878,900
Jun 15, 2021149.85149.91148.60149.36147.662,513,300
Jun 14, 2021150.71151.03148.66150.03148.323,344,800
Jun 11, 2021150.43151.85150.37151.28149.563,438,300
Jun 10, 2021151.47152.84149.76150.54148.834,758,500
Jun 09, 2021149.03151.07148.82150.67148.965,303,300
Jun 08, 2021148.12150.20148.12149.07147.375,080,100
Jun 07, 2021147.55148.74147.17148.02146.343,462,700
Jun 04, 2021146.00147.55145.76147.42145.743,117,900
Jun 03, 2021144.91145.88144.04145.55143.894,130,600
Jun 02, 2021144.62145.75144.11145.72144.062,786,900
Jun 01, 2021145.00145.83143.75144.19142.552,417,500
May 28, 2021144.21144.33143.49143.74142.102,534,600
May 27, 2021143.82144.77143.63143.82142.185,630,300
May 26, 2021143.50143.99143.04143.38141.753,083,800
May 25, 2021144.92145.00143.20143.79142.153,937,200
May 24, 2021145.06145.39144.18144.72143.073,297,600
May 21, 2021144.28145.70144.28144.74143.094,033,500
May 20, 2021143.12144.91142.16143.88142.244,112,500
May 19, 2021142.32143.20140.92143.19141.564,300,700
May 18, 2021144.78145.30143.23143.91142.273,824,100
May 17, 2021144.44145.80144.33145.11143.464,275,100
May 14, 2021145.11145.69143.96144.68143.032,747,400
May 13, 2021141.45144.90141.28144.17142.534,595,800
May 12, 2021143.84144.15141.14141.30139.695,959,600
May 11, 2021144.99145.19142.90144.22142.587,126,400
May 10, 2021145.80148.38145.80146.17144.516,983,400
May 07, 2021145.92146.14144.57145.46143.807,003,500
May 07, 20211.64 Dividend
May 06, 2021145.26148.51145.18148.42145.117,503,500
May 05, 2021145.94145.94144.97145.22141.984,999,900
May 04, 2021144.41146.59144.33145.75142.506,350,500
May 03, 2021143.81145.75143.55144.75141.525,733,500
Apr 30, 2021143.70143.83140.55141.88138.728,872,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...