Mail

IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	129.56	130.07	128.26	129.48	129.48	3,699,033
26 May 2023	127.06	129.66	126.81	128.89	128.89	5,612,200
25 May 2023	125.61	127.23	125.01	126.76	126.76	4,102,900
24 May 2023	127.82	127.90	125.47	125.68	125.68	3,915,500
23 May 2023	127.24	129.09	127.13	128.18	128.18	4,592,300
22 May 2023	127.50	128.19	127.15	127.50	127.50	2,806,800
19 May 2023	126.79	128.29	126.55	127.26	127.26	4,305,800
18 May 2023	125.30	126.51	125.19	126.15	126.15	3,797,900
17 May 2023	123.94	125.85	123.47	125.71	125.71	4,515,100
16 May 2023	123.35	123.86	122.45	123.46	123.46	2,748,400
15 May 2023	123.00	123.69	122.34	123.36	123.36	2,915,700
12 May 2023	121.41	122.86	121.11	122.84	122.84	4,560,500
11 May 2023	122.02	122.24	120.55	120.90	120.90	3,446,500
10 May 2023	121.99	122.49	121.10	122.02	122.02	4,189,200
09 May 2023	121.90	121.97	120.66	121.17	121.17	4,540,000
09 May 2023	1.66 Dividend
08 May 2023	123.76	123.92	122.55	123.40	121.74	3,663,800
05 May 2023	123.11	124.10	122.81	123.65	121.99	4,970,800
04 May 2023	123.03	123.52	121.76	122.57	120.92	4,468,200
03 May 2023	125.46	125.57	123.26	123.45	121.79	4,554,200
02 May 2023	126.30	126.45	123.27	125.16	123.48	4,445,300
01 May 2023	126.35	126.75	126.06	126.09	124.39	2,725,000
28 Apr 2023	126.58	127.25	125.64	126.41	124.71	5,060,500
27 Apr 2023	126.37	127.02	125.46	126.97	125.26	3,204,900
26 Apr 2023	125.81	126.55	125.12	125.85	124.16	4,070,200
25 Apr 2023	124.90	126.19	124.76	125.89	124.20	4,275,400
24 Apr 2023	125.55	126.05	124.56	125.40	123.71	4,043,900
21 Apr 2023	126.00	126.70	125.27	125.73	124.04	6,725,400
20 Apr 2023	130.15	130.98	125.84	126.36	124.66	9,749,600
19 Apr 2023	126.50	126.98	125.30	126.32	124.62	7,014,400
18 Apr 2023	128.14	128.68	127.35	127.78	126.06	3,193,800
17 Apr 2023	128.30	128.72	126.80	127.82	126.10	3,662,700
14 Apr 2023	128.46	129.84	127.31	128.14	126.42	4,180,600
13 Apr 2023	128.01	128.39	126.00	127.90	126.18	5,621,500
12 Apr 2023	130.40	130.89	128.17	128.54	126.81	3,957,500
11 Apr 2023	130.58	131.10	130.18	130.42	128.67	3,132,400
10 Apr 2023	129.83	131.08	129.24	131.03	129.27	2,614,400
06 Apr 2023	132.16	132.60	130.32	130.50	128.74	3,050,600
05 Apr 2023	131.37	132.61	131.37	132.14	130.36	2,898,700
04 Apr 2023	131.99	132.15	130.89	131.60	129.83	3,382,800
03 Apr 2023	130.97	132.61	130.77	132.06	130.28	3,840,100
31 Mar 2023	129.47	131.23	129.42	131.09	129.33	4,524,700
30 Mar 2023	130.16	131.48	129.10	129.22	127.48	3,561,800
29 Mar 2023	130.12	130.35	129.18	129.71	127.97	3,279,600
28 Mar 2023	129.18	129.66	128.80	129.34	127.60	2,888,900
27 Mar 2023	126.47	130.26	126.47	129.31	127.57	6,524,100
24 Mar 2023	123.36	125.40	122.88	125.29	123.60	3,812,300
23 Mar 2023	123.81	124.93	122.60	123.37	121.71	4,651,900
22 Mar 2023	127.00	127.22	124.01	124.05	122.38	3,549,000
21 Mar 2023	126.90	127.15	125.66	126.57	124.87	3,856,300
20 Mar 2023	124.31	126.16	124.19	125.94	124.25	4,588,300
17 Mar 2023	124.08	124.52	122.93	123.69	122.03	37,400,200
16 Mar 2023	122.96	124.82	121.92	124.70	123.02	6,438,700
15 Mar 2023	122.99	123.35	121.71	123.28	121.62	5,989,300
14 Mar 2023	126.49	126.64	123.20	124.65	122.97	8,114,800
13 Mar 2023	125.15	128.19	124.85	125.58	123.89	8,188,400
10 Mar 2023	126.12	127.29	125.13	125.45	123.76	5,990,900
09 Mar 2023	128.30	128.53	125.98	126.16	124.46	5,478,300
08 Mar 2023	128.48	128.74	127.55	128.05	126.33	2,778,800
07 Mar 2023	130.28	130.42	128.19	128.25	126.52	3,530,400
06 Mar 2023	129.64	130.86	129.59	130.19	128.44	3,131,200
03 Mar 2023	129.35	129.91	128.77	129.64	127.90	2,860,300
02 Mar 2023	128.39	129.22	127.71	128.93	127.20	3,340,100
01 Mar 2023	128.90	129.47	127.74	128.19	126.47	3,760,700
28 Feb 2023	130.55	130.61	129.14	129.30	127.56	5,143,100
27 Feb 2023	131.42	131.87	130.13	130.49	128.73	2,761,300
24 Feb 2023	129.62	130.67	129.22	130.57	128.81	3,015,800
23 Feb 2023	131.50	131.70	128.86	130.79	129.03	3,725,600
22 Feb 2023	131.90	131.99	130.29	130.97	129.21	3,200,200
21 Feb 2023	134.00	134.39	131.66	131.71	129.94	4,257,200
17 Feb 2023	134.50	135.58	133.89	135.02	133.20	3,466,200
16 Feb 2023	135.57	135.97	134.59	135.00	133.18	2,965,500
15 Feb 2023	135.20	136.45	135.07	136.40	134.57	2,506,700
14 Feb 2023	137.05	137.24	135.05	136.01	134.18	3,202,200
13 Feb 2023	136.00	137.39	135.85	137.35	135.50	4,403,000
10 Feb 2023	133.78	135.77	133.50	135.60	133.78	5,049,600
09 Feb 2023	134.99	135.73	133.34	133.75	131.95	3,918,800
09 Feb 2023	1.65 Dividend
08 Feb 2023	135.71	136.74	135.16	135.98	132.52	4,593,700
07 Feb 2023	135.67	136.40	134.45	135.84	132.39	3,737,600
06 Feb 2023	135.83	136.32	134.95	136.18	132.72	4,841,300
03 Feb 2023	136.35	136.95	135.53	136.94	133.46	3,755,700
02 Feb 2023	135.96	136.72	134.85	136.39	132.92	6,107,800
01 Feb 2023	134.49	135.79	132.80	135.09	131.66	5,428,900
31 Jan 2023	135.50	135.65	133.76	134.73	131.30	7,206,400
30 Jan 2023	134.32	136.11	133.98	135.30	131.86	5,375,700
27 Jan 2023	134.44	135.49	133.77	134.39	130.97	8,143,100
26 Jan 2023	137.53	138.27	132.98	134.45	131.03	17,548,500
25 Jan 2023	140.47	141.03	139.36	140.76	137.18	7,347,500
24 Jan 2023	141.25	142.75	140.00	141.49	137.89	4,407,600
23 Jan 2023	141.40	142.99	141.06	141.86	138.25	5,898,400
20 Jan 2023	141.67	141.86	140.51	141.20	137.61	7,153,300
19 Jan 2023	140.00	142.23	139.75	140.62	137.04	4,833,900
18 Jan 2023	144.40	144.68	140.23	140.41	136.84	6,445,600
17 Jan 2023	146.42	147.18	145.01	145.19	141.50	2,986,500
13 Jan 2023	144.06	146.10	144.01	145.89	142.18	2,455,700
12 Jan 2023	144.88	146.66	144.52	145.55	141.85	2,715,900
11 Jan 2023	145.00	145.53	143.45	145.26	141.57	3,268,700
10 Jan 2023	143.61	144.85	142.90	144.80	141.12	2,152,100
09 Jan 2023	144.08	145.47	143.40	143.55	139.90	3,987,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...