Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
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
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021128.05130.25126.61127.88127.8811,569,200
Oct 21, 2021133.51133.72128.10128.33128.3331,466,500
Oct 20, 2021141.68142.20140.70141.90141.906,189,300
Oct 19, 2021141.08142.94140.52141.98141.984,339,500
Oct 18, 2021144.00144.94141.76142.32142.326,154,100
Oct 15, 2021143.39144.85142.79144.61144.613,221,700
Oct 14, 2021141.04143.92141.01143.39143.394,216,700
Oct 13, 2021140.52141.41139.66140.76140.762,880,500
Oct 12, 2021142.21142.30140.30140.47140.473,148,600
Oct 11, 2021143.50144.08142.40142.43142.432,793,300
Oct 08, 2021141.81143.65141.05143.22143.223,730,700
Oct 07, 2021142.73143.40141.53141.81141.813,823,800
Oct 06, 2021142.48143.37140.89142.36142.365,328,400
Oct 05, 2021144.75145.00142.64143.15143.156,976,600
Oct 04, 2021142.74146.00142.35144.11144.117,351,100
Oct 01, 2021141.00143.97140.37143.32143.326,604,100
Sep 30, 2021140.00140.57138.50138.93138.935,822,400
Sep 29, 2021137.73139.93136.44139.18139.183,773,900
Sep 28, 2021139.17139.69137.21137.47137.474,314,600
Sep 27, 2021137.96139.07137.48138.56138.563,306,900
Sep 24, 2021137.03138.48136.75137.49137.492,964,400
Sep 23, 2021135.25137.42135.03136.73136.733,013,200
Sep 22, 2021133.72135.37133.47134.63134.633,602,200
Sep 21, 2021135.11135.65132.94132.97132.974,074,500
Sep 20, 2021133.90135.18132.78134.31134.314,770,700
Sep 17, 2021135.75135.92135.05135.23135.235,631,300
Sep 16, 2021137.28137.95135.71136.43136.432,644,000
Sep 15, 2021136.22137.80135.67137.20137.203,253,900
Sep 14, 2021138.40138.57135.34136.22136.224,454,300
Sep 13, 2021138.40138.99137.51138.15138.154,144,100
Sep 10, 2021138.82139.37137.00137.02137.023,974,100
Sep 09, 2021137.85138.96137.56137.74137.743,508,300
Sep 08, 2021138.14139.09137.60138.67138.672,985,400
Sep 07, 2021139.65139.79137.76138.06138.063,285,000
Sep 03, 2021139.68140.47139.30139.58139.581,921,200
Sep 02, 2021139.72140.05139.03140.01140.012,715,500
Sep 01, 2021139.98140.07139.19139.30139.302,474,500
Aug 31, 2021139.54140.94138.95140.34140.344,235,100
Aug 30, 2021139.50139.88138.82138.97138.971,995,500
Aug 27, 2021138.71139.59138.40139.41139.412,459,500
Aug 26, 2021139.97140.80138.71138.78138.782,498,700
Aug 25, 2021139.92140.80139.46139.86139.862,012,800
Aug 24, 2021139.78140.23139.32139.84139.842,365,600
Aug 23, 2021139.62140.15138.80139.62139.623,039,600
Aug 20, 2021137.74139.38137.27139.11139.112,656,300
Aug 19, 2021138.69139.45137.21138.02138.024,160,100
Aug 18, 2021141.67141.92139.39139.47139.473,510,700
Aug 17, 2021143.00143.16141.09142.42142.423,073,800
Aug 16, 2021143.23143.74142.23143.59143.592,785,200
Aug 13, 2021142.64143.58142.44143.18143.181,910,100
Aug 12, 2021142.26143.15142.08143.07143.072,088,700
Aug 11, 2021141.78142.77141.50142.13142.134,260,000
Aug 10, 2021141.21141.81140.34141.38141.385,299,900
Aug 09, 2021142.20142.50140.97141.25141.254,904,100
Aug 09, 20211.64 Dividend
Aug 06, 2021143.00144.39142.89144.09142.453,822,600
Aug 05, 2021143.03143.41142.22142.77141.152,757,400
Aug 04, 2021143.80144.18142.47142.76141.142,830,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement