U.S. Markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
128.39-0.58 (-0.45%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021128.28129.24127.67128.39128.394,902,100
Jan 14, 2021128.02130.16127.55128.97128.977,503,200
Jan 13, 2021129.15129.75126.46126.92126.927,677,700
Jan 12, 2021129.09129.85127.94129.21129.213,749,200
Jan 11, 2021127.95129.68127.66128.58128.585,602,500
Jan 08, 2021128.57129.32126.98128.53128.534,676,200
Jan 07, 2021130.04130.46128.26128.99128.994,507,400
Jan 06, 2021126.90131.88126.72129.29129.297,956,700
Jan 05, 2021125.01126.68124.61126.14126.146,114,600
Jan 04, 2021125.85125.92123.04123.94123.945,179,200
Dec 31, 2020124.22126.03123.99125.88125.883,574,400
Dec 30, 2020123.80124.85123.63124.34124.343,380,300
Dec 29, 2020125.35125.48123.24123.80123.803,487,000
Dec 28, 2020125.10126.60124.46124.82124.823,615,200
Dec 24, 2020125.00125.10124.21124.69124.691,761,100
Dec 23, 2020123.88125.21123.74123.90123.902,693,900
Dec 22, 2020123.31124.22122.41123.61123.614,336,100
Dec 21, 2020123.97124.18121.72123.39123.396,115,700
Dec 18, 2020125.59126.40124.97125.85125.857,552,800
Dec 17, 2020126.08126.09124.91125.55125.553,788,000
Dec 16, 2020125.93126.57125.29125.55125.554,530,100
Dec 15, 2020124.39125.93123.44125.93125.934,359,600
Dec 14, 2020125.32126.24123.47123.53123.535,050,000
Dec 11, 2020124.08125.51123.61124.27124.274,481,400
Dec 10, 2020126.35126.93124.94124.96124.964,803,200
Dec 09, 2020125.80127.69125.70126.79126.796,513,500
Dec 08, 2020125.32126.33124.64125.71125.715,395,000
Dec 07, 2020126.49126.97124.57124.70124.708,318,500
Dec 04, 2020123.97127.38123.64127.20127.205,522,800
Dec 03, 2020124.16124.86123.29123.61123.614,548,200
Dec 02, 2020122.85124.64122.41124.62124.623,690,700
Dec 01, 2020123.90125.83123.08123.16123.165,312,100
Nov 30, 2020124.10125.00123.09123.52123.525,988,000
Nov 27, 2020124.20125.31123.91124.35124.352,091,200
Nov 25, 2020122.93124.33122.11124.20124.204,135,900
Nov 24, 2020120.86124.73120.81124.42124.427,752,500
Nov 23, 2020117.43120.52117.27120.09120.095,650,400
Nov 20, 2020117.60118.04116.69116.94116.945,024,300
Nov 19, 2020116.54117.45115.89117.18117.183,439,600
Nov 18, 2020117.72118.88116.75116.77116.774,606,800
Nov 17, 2020117.60118.54117.07117.70117.704,134,500
Nov 16, 2020118.30118.55117.12118.36118.365,293,400
Nov 13, 2020115.19117.37115.01116.85116.854,682,600
Nov 12, 2020115.63116.37113.48114.50114.506,498,200
Nov 11, 2020118.12118.35116.22117.20117.204,289,600
Nov 10, 2020116.69118.17116.25117.91117.915,622,800
Nov 09, 2020117.88119.74115.27115.53115.538,992,200
Nov 09, 20201.63 Dividend
Nov 06, 2020115.08115.10113.39114.04112.415,249,200
Nov 05, 2020113.30115.29113.01114.77113.134,902,200
Nov 04, 2020112.33113.91111.16111.90110.305,800,100
Nov 03, 2020114.00115.65113.63114.16112.534,204,300
Nov 02, 2020112.65113.83112.25112.91111.305,311,500
Oct 30, 2020107.90111.80107.75111.66110.067,921,500
Oct 29, 2020107.25109.64106.55108.91107.356,760,200
Oct 28, 2020108.66109.73105.92106.65105.139,427,300
Oct 27, 2020112.15112.22110.03110.56108.985,936,100
Oct 26, 2020114.45114.90111.84112.22110.627,203,400
Oct 23, 2020116.50116.62115.53116.00114.343,893,400
Oct 22, 2020115.00116.06112.98115.76114.117,855,800
Oct 21, 2020116.66117.69114.79115.06113.429,755,300
Oct 20, 2020119.80120.15116.84117.37115.6921,501,100
Oct 19, 2020126.80127.35125.08125.52123.737,478,700
Oct 16, 2020125.17126.43124.66125.93124.134,710,400
Oct 15, 2020124.08125.22123.85124.89123.103,385,300
Oct 14, 2020125.13126.94125.13125.94124.143,730,100
Oct 13, 2020126.57127.15124.46125.10123.315,406,100
Oct 12, 2020128.07128.25126.44127.21125.394,635,100
Oct 09, 2020132.00132.00127.60127.79125.968,353,700
Oct 08, 2020130.86135.50129.77131.49129.6125,288,900
Oct 07, 2020122.67124.39122.32124.07122.302,815,400
Oct 06, 2020122.58124.83121.59121.97120.233,872,300
Oct 05, 2020121.84122.75121.05122.01120.273,050,500
Oct 02, 2020119.04121.75118.82120.57118.852,925,200
Oct 01, 2020122.36123.30120.36121.09119.363,211,700
Sep 30, 2020121.38122.91120.80121.67119.933,261,100
Sep 29, 2020121.41122.19120.21120.94119.212,106,600
Sep 28, 2020120.57122.33120.41121.73119.993,509,200
Sep 25, 2020117.60119.41116.94118.95117.252,953,700
Sep 24, 2020118.10119.52116.48118.09116.403,546,200
Sep 23, 2020120.80121.59118.43118.83117.133,939,400
Sep 22, 2020120.33121.45119.53120.51118.792,957,800
Sep 21, 2020120.48120.70118.58120.25118.535,311,400
Sep 18, 2020124.26124.92122.65122.76121.015,391,600
Sep 17, 2020122.62125.55121.97124.92123.133,171,300
Sep 16, 2020122.71125.82122.71124.22122.443,788,400
Sep 15, 2020122.82123.40122.24122.44120.692,915,200
Sep 14, 2020122.36123.38121.76122.09120.343,641,500
Sep 11, 2020121.39122.70120.73121.46119.723,548,100
Sep 10, 2020122.53123.58120.24120.56118.843,978,400
Sep 09, 2020122.13123.70121.29122.26120.513,770,700
Sep 08, 2020122.16122.87120.71121.21119.485,210,300
Sep 04, 2020124.35125.35121.24122.30120.556,018,200
Sep 03, 2020128.19129.95123.65124.45122.675,716,800
Sep 02, 2020123.72128.70123.58128.18126.356,592,400
Sep 01, 2020122.85123.95122.15123.40121.643,155,300
Aug 31, 2020125.25125.25123.03123.31121.554,827,900
Aug 28, 2020124.96125.30124.22125.07123.283,099,600
Aug 27, 2020124.60125.10123.98124.65122.873,422,700
Aug 26, 2020124.95125.12123.95124.17122.403,388,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...