International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 135.00 | 137.55 | 134.52 | 136.89 | 136.89 | 3,928,600 |
| 25 May 2022 | 132.86 | 134.82 | 132.86 | 134.39 | 134.39 | 3,299,300 |
| 24 May 2022 | 130.57 | 134.37 | 130.42 | 133.80 | 133.80 | 4,189,700 |
| 23 May 2022 | 129.50 | 131.95 | 129.42 | 131.17 | 131.17 | 3,591,500 |
| 20 May 2022 | 130.18 | 130.37 | 125.80 | 128.48 | 128.48 | 6,912,900 |
| 19 May 2022 | 132.00 | 132.32 | 128.71 | 129.66 | 129.66 | 5,819,700 |
| 18 May 2022 | 137.10 | 137.62 | 132.17 | 132.94 | 132.94 | 6,003,000 |
| 17 May 2022 | 137.19 | 138.37 | 135.64 | 138.37 | 138.37 | 4,372,900 |
| 16 May 2022 | 133.10 | 136.51 | 132.41 | 135.03 | 135.03 | 4,250,400 |
| 13 May 2022 | 133.00 | 133.80 | 131.05 | 133.60 | 133.60 | 4,195,100 |
| 12 May 2022 | 131.27 | 133.62 | 130.41 | 132.90 | 132.90 | 5,384,800 |
| 11 May 2022 | 129.86 | 132.96 | 129.86 | 130.75 | 130.75 | 5,301,100 |
| 10 May 2022 | 135.00 | 135.41 | 128.43 | 129.13 | 129.13 | 8,642,400 |
| 09 May 2022 | 134.41 | 136.35 | 133.32 | 134.44 | 134.44 | 7,647,900 |
| 09 May 2022 | 1.65 Dividend | |||||
| 06 May 2022 | 135.47 | 137.99 | 135.47 | 137.67 | 136.02 | 7,302,400 |
| 05 May 2022 | 136.46 | 137.26 | 134.76 | 135.92 | 134.29 | 5,957,400 |
| 04 May 2022 | 132.87 | 137.87 | 132.14 | 137.40 | 135.75 | 5,932,600 |
| 03 May 2022 | 133.00 | 133.60 | 131.99 | 132.52 | 130.93 | 3,688,600 |
| 02 May 2022 | 133.00 | 133.77 | 130.89 | 133.04 | 131.45 | 4,213,500 |
| 29 Apr 2022 | 135.13 | 135.55 | 132.00 | 132.21 | 130.63 | 5,077,700 |
| 28 Apr 2022 | 136.85 | 136.99 | 134.81 | 135.74 | 134.11 | 4,474,300 |
| 27 Apr 2022 | 135.78 | 137.12 | 134.63 | 135.06 | 133.44 | 4,369,100 |
| 26 Apr 2022 | 139.00 | 139.87 | 136.17 | 136.19 | 134.56 | 4,956,200 |
| 25 Apr 2022 | 137.59 | 139.65 | 135.19 | 139.10 | 137.43 | 5,748,300 |
| 22 Apr 2022 | 139.70 | 140.44 | 137.35 | 138.25 | 136.59 | 6,508,600 |
| 21 Apr 2022 | 138.23 | 141.88 | 137.35 | 139.85 | 138.17 | 9,922,300 |
| 20 Apr 2022 | 135.00 | 139.56 | 133.38 | 138.32 | 136.66 | 17,859,200 |
| 19 Apr 2022 | 126.08 | 129.40 | 126.00 | 129.15 | 127.60 | 7,971,400 |
| 18 Apr 2022 | 126.60 | 127.39 | 125.53 | 126.17 | 124.66 | 4,884,200 |
| 14 Apr 2022 | 128.93 | 130.58 | 126.38 | 126.56 | 125.04 | 6,384,200 |
| 13 Apr 2022 | 125.64 | 126.67 | 124.91 | 126.14 | 124.63 | 3,064,900 |
| 12 Apr 2022 | 126.42 | 127.34 | 125.58 | 125.98 | 124.47 | 2,691,000 |
| 11 Apr 2022 | 127.95 | 128.18 | 126.18 | 126.37 | 124.86 | 3,202,500 |
| 08 Apr 2022 | 128.01 | 128.78 | 127.27 | 127.73 | 126.20 | 3,143,300 |
| 07 Apr 2022 | 128.87 | 129.25 | 126.73 | 128.55 | 127.01 | 3,538,300 |
| 06 Apr 2022 | 127.78 | 129.51 | 127.25 | 129.39 | 127.84 | 3,958,100 |
| 05 Apr 2022 | 129.85 | 131.23 | 128.66 | 128.89 | 127.35 | 3,107,200 |
| 04 Apr 2022 | 130.26 | 130.45 | 128.93 | 130.27 | 128.71 | 2,809,800 |
| 01 Apr 2022 | 129.66 | 130.27 | 128.06 | 130.15 | 128.59 | 4,012,400 |
| 31 Mar 2022 | 130.72 | 131.88 | 130.00 | 130.02 | 128.46 | 4,274,000 |
| 30 Mar 2022 | 132.01 | 133.08 | 131.39 | 132.13 | 130.55 | 2,622,900 |
| 29 Mar 2022 | 132.04 | 132.84 | 130.43 | 131.94 | 130.36 | 5,791,000 |
| 28 Mar 2022 | 130.82 | 131.50 | 129.60 | 131.47 | 129.89 | 2,483,500 |
| 25 Mar 2022 | 129.50 | 131.40 | 129.31 | 131.35 | 129.78 | 3,530,200 |
| 24 Mar 2022 | 128.33 | 129.37 | 127.80 | 129.25 | 127.70 | 2,971,100 |
| 23 Mar 2022 | 129.08 | 129.32 | 128.25 | 128.30 | 126.76 | 2,924,500 |
| 22 Mar 2022 | 128.50 | 129.30 | 127.85 | 129.06 | 127.51 | 2,690,200 |
| 21 Mar 2022 | 129.00 | 129.74 | 127.40 | 128.10 | 126.56 | 3,384,600 |
| 18 Mar 2022 | 127.38 | 128.93 | 126.37 | 128.76 | 127.22 | 7,466,000 |
| 17 Mar 2022 | 127.10 | 128.29 | 126.53 | 127.96 | 126.43 | 3,671,900 |
| 16 Mar 2022 | 126.50 | 127.28 | 124.71 | 127.04 | 125.52 | 4,292,800 |
| 15 Mar 2022 | 124.00 | 125.94 | 123.22 | 125.64 | 124.13 | 4,021,200 |
| 14 Mar 2022 | 124.45 | 125.16 | 122.69 | 123.94 | 122.45 | 3,289,200 |
| 11 Mar 2022 | 125.00 | 126.77 | 123.91 | 123.96 | 122.47 | 4,119,600 |
| 10 Mar 2022 | 125.75 | 126.03 | 123.13 | 124.35 | 122.86 | 5,326,800 |
| 09 Mar 2022 | 127.41 | 128.10 | 125.91 | 126.22 | 124.71 | 4,403,500 |
| 08 Mar 2022 | 126.62 | 128.35 | 124.82 | 125.68 | 124.17 | 4,887,600 |
| 07 Mar 2022 | 126.47 | 127.91 | 125.62 | 126.07 | 124.56 | 5,047,400 |
| 04 Mar 2022 | 124.40 | 127.35 | 124.21 | 126.62 | 125.10 | 4,402,400 |
| 03 Mar 2022 | 124.96 | 126.67 | 124.24 | 125.93 | 124.42 | 5,206,600 |
| 02 Mar 2022 | 122.59 | 124.64 | 121.80 | 123.86 | 122.38 | 4,891,400 |
| 01 Mar 2022 | 122.67 | 123.39 | 120.70 | 121.35 | 119.90 | 4,873,300 |
| 28 Feb 2022 | 122.21 | 123.39 | 121.04 | 122.51 | 121.04 | 6,757,300 |
| 25 Feb 2022 | 122.05 | 124.26 | 121.45 | 124.18 | 122.69 | 4,460,900 |
| 24 Feb 2022 | 120.00 | 122.10 | 118.81 | 121.97 | 120.51 | 6,563,200 |
| 23 Feb 2022 | 124.38 | 124.70 | 121.87 | 122.07 | 120.61 | 4,086,400 |
| 22 Feb 2022 | 124.20 | 125.00 | 122.68 | 123.92 | 122.43 | 5,349,700 |
| 18 Feb 2022 | 124.94 | 125.44 | 123.61 | 124.35 | 122.86 | 4,609,200 |
| 17 Feb 2022 | 128.05 | 128.50 | 124.85 | 124.97 | 123.47 | 6,797,000 |
| 16 Feb 2022 | 129.45 | 130.44 | 128.26 | 129.18 | 127.63 | 4,875,600 |
| 15 Feb 2022 | 130.64 | 131.68 | 129.61 | 129.94 | 128.38 | 4,394,000 |
| 14 Feb 2022 | 132.59 | 132.65 | 129.07 | 130.15 | 128.59 | 5,345,300 |
| 11 Feb 2022 | 133.90 | 134.71 | 132.38 | 132.69 | 131.10 | 4,176,200 |
| 10 Feb 2022 | 135.47 | 136.56 | 133.17 | 133.52 | 131.92 | 5,978,600 |
| 10 Feb 2022 | 1.64 Dividend | |||||
| 09 Feb 2022 | 137.84 | 138.35 | 136.83 | 137.79 | 134.52 | 5,393,500 |
| 08 Feb 2022 | 137.23 | 137.52 | 135.78 | 137.02 | 133.77 | 4,181,800 |
| 07 Feb 2022 | 137.45 | 137.82 | 136.27 | 137.24 | 133.98 | 3,759,000 |
| 04 Feb 2022 | 137.86 | 138.82 | 136.22 | 137.15 | 133.89 | 4,142,000 |
| 03 Feb 2022 | 137.00 | 138.76 | 135.83 | 137.78 | 134.51 | 6,100,800 |
| 02 Feb 2022 | 135.70 | 137.56 | 135.26 | 137.25 | 133.99 | 5,357,200 |
| 01 Feb 2022 | 133.76 | 135.96 | 132.50 | 135.53 | 132.31 | 6,206,400 |
| 31 Jan 2022 | 134.09 | 134.09 | 132.30 | 133.57 | 130.40 | 5,859,000 |
| 28 Jan 2022 | 133.19 | 134.53 | 131.79 | 134.50 | 131.31 | 5,471,500 |
| 27 Jan 2022 | 133.66 | 134.75 | 132.08 | 132.52 | 129.37 | 5,497,300 |
| 26 Jan 2022 | 136.47 | 137.07 | 133.13 | 134.26 | 131.07 | 8,336,000 |
| 25 Jan 2022 | 129.14 | 137.34 | 128.30 | 136.10 | 132.87 | 19,715,700 |
| 24 Jan 2022 | 127.99 | 129.15 | 124.19 | 128.82 | 125.76 | 13,484,000 |
| 21 Jan 2022 | 131.65 | 131.87 | 129.27 | 129.35 | 126.28 | 5,907,000 |
| 20 Jan 2022 | 131.26 | 132.88 | 130.57 | 130.82 | 127.71 | 5,278,200 |
| 19 Jan 2022 | 132.90 | 133.90 | 131.50 | 131.58 | 128.46 | 4,103,700 |
| 18 Jan 2022 | 132.95 | 133.89 | 131.78 | 132.94 | 129.78 | 5,246,700 |
| 14 Jan 2022 | 134.55 | 135.14 | 133.30 | 134.21 | 131.02 | 5,310,300 |
| 13 Jan 2022 | 133.90 | 136.05 | 133.56 | 134.76 | 131.56 | 4,868,300 |
| 12 Jan 2022 | 133.25 | 134.47 | 131.37 | 133.59 | 130.42 | 5,352,000 |
| 11 Jan 2022 | 130.52 | 133.25 | 127.97 | 132.87 | 129.72 | 11,105,300 |
| 10 Jan 2022 | 134.47 | 136.20 | 133.38 | 135.03 | 131.82 | 5,432,800 |
| 07 Jan 2022 | 134.90 | 135.66 | 133.51 | 134.83 | 131.63 | 5,238,100 |
| 06 Jan 2022 | 138.20 | 138.41 | 132.51 | 135.34 | 132.13 | 9,908,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
