U.S. Markets open in 5 hrs 26 mins

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.42+4.33 (+3.61%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
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
Aug 25, 2020126.00126.82124.49124.64122.862,977,700
Aug 24, 2020123.79126.06123.36125.68123.884,070,800
Aug 21, 2020123.01123.48122.31123.16121.403,385,100
Aug 20, 2020123.20124.04122.81123.15121.392,561,200
Aug 19, 2020124.83125.50123.50123.84122.073,743,900
Aug 18, 2020125.00125.50124.24124.92123.132,882,400
Aug 17, 2020125.25125.59124.41124.44122.663,360,100
Aug 14, 2020124.20125.56123.91125.27123.482,963,400
Aug 13, 2020125.96126.39124.77125.03123.243,171,300
Aug 12, 2020127.61127.79125.88126.70124.893,530,200
Aug 11, 2020128.76130.47126.61126.75124.945,001,200
Aug 10, 2020125.42127.24125.18127.11125.293,968,300
Aug 07, 2020123.50125.07123.21124.96123.173,651,000
Aug 07, 20201.63 Dividend
Aug 06, 2020125.00126.26125.00126.12122.713,417,100
Aug 05, 2020126.73126.75124.61125.45122.063,675,400
Aug 04, 2020123.82125.86123.82125.84122.443,466,100
Aug 03, 2020123.50124.41122.15124.31120.953,526,100
Jul 31, 2020122.71122.99121.09122.94119.625,277,700
Jul 30, 2020123.71123.90121.64122.90119.583,988,100
Jul 29, 2020124.56125.99124.07125.32121.932,832,800
Jul 28, 2020125.82126.34124.15124.47121.114,178,200
Jul 27, 2020124.86126.32124.71126.21122.803,733,400
Jul 24, 2020126.48127.65125.50125.79122.393,531,100
Jul 23, 2020129.10129.37127.15127.33123.894,220,100
Jul 22, 2020125.90129.47125.80128.67125.198,195,400
Jul 21, 2020131.16132.17125.80126.06122.6515,364,900
Jul 20, 2020126.07127.07125.14126.37122.959,927,700
Jul 17, 2020124.39125.63123.20125.11121.733,984,600
Jul 16, 2020122.68124.48122.16124.01120.664,330,900
Jul 15, 2020122.40123.96122.15123.00119.674,473,400
Jul 14, 2020118.62120.89117.92120.60117.344,534,400
Jul 13, 2020119.78120.99118.66119.20115.984,650,700
Jul 10, 2020115.50118.57115.29118.35115.154,285,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...