International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 134.49 | 135.79 | 132.80 | 135.09 | 135.09 | 5,424,600 |
| 31 Jan 2023 | 135.50 | 135.65 | 133.76 | 134.73 | 134.73 | 7,206,400 |
| 30 Jan 2023 | 134.32 | 136.11 | 133.98 | 135.30 | 135.30 | 5,375,700 |
| 27 Jan 2023 | 134.44 | 135.49 | 133.77 | 134.39 | 134.39 | 8,140,700 |
| 26 Jan 2023 | 137.53 | 138.27 | 132.98 | 134.45 | 134.45 | 17,548,500 |
| 25 Jan 2023 | 140.47 | 141.03 | 139.36 | 140.76 | 140.76 | 7,347,500 |
| 24 Jan 2023 | 141.25 | 142.75 | 140.00 | 141.49 | 141.49 | 4,407,600 |
| 23 Jan 2023 | 141.40 | 142.99 | 141.06 | 141.86 | 141.86 | 5,898,400 |
| 20 Jan 2023 | 141.67 | 141.86 | 140.51 | 141.20 | 141.20 | 7,152,700 |
| 19 Jan 2023 | 140.00 | 142.23 | 139.75 | 140.62 | 140.62 | 4,833,900 |
| 18 Jan 2023 | 144.40 | 144.68 | 140.23 | 140.41 | 140.41 | 6,445,600 |
| 17 Jan 2023 | 146.42 | 147.18 | 145.01 | 145.19 | 145.19 | 2,986,500 |
| 13 Jan 2023 | 144.06 | 146.10 | 144.01 | 145.89 | 145.89 | 2,455,700 |
| 12 Jan 2023 | 144.88 | 146.66 | 144.52 | 145.55 | 145.55 | 2,715,900 |
| 11 Jan 2023 | 145.00 | 145.53 | 143.45 | 145.26 | 145.26 | 3,268,700 |
| 10 Jan 2023 | 143.61 | 144.85 | 142.90 | 144.80 | 144.80 | 2,152,100 |
| 09 Jan 2023 | 144.08 | 145.47 | 143.40 | 143.55 | 143.55 | 3,987,700 |
| 06 Jan 2023 | 142.38 | 144.25 | 141.58 | 143.70 | 143.70 | 3,573,600 |
| 05 Jan 2023 | 142.44 | 142.50 | 140.01 | 141.11 | 141.11 | 2,866,600 |
| 04 Jan 2023 | 142.07 | 143.62 | 141.37 | 142.60 | 142.60 | 3,869,200 |
| 03 Jan 2023 | 141.10 | 141.90 | 140.48 | 141.55 | 141.55 | 3,338,600 |
| 30 Dec 2022 | 140.54 | 140.90 | 139.45 | 140.89 | 140.89 | 2,858,000 |
| 29 Dec 2022 | 140.58 | 142.26 | 140.45 | 141.06 | 141.06 | 2,337,200 |
| 28 Dec 2022 | 142.40 | 142.81 | 139.95 | 140.02 | 140.02 | 2,539,500 |
| 27 Dec 2022 | 141.73 | 142.72 | 141.23 | 142.42 | 142.42 | 2,742,400 |
| 23 Dec 2022 | 140.59 | 141.86 | 139.60 | 141.65 | 141.65 | 2,092,500 |
| 22 Dec 2022 | 140.95 | 141.44 | 138.62 | 140.88 | 140.88 | 3,337,100 |
| 21 Dec 2022 | 141.84 | 143.09 | 140.98 | 142.14 | 142.14 | 3,793,700 |
| 20 Dec 2022 | 138.84 | 141.43 | 138.34 | 141.28 | 141.28 | 5,156,500 |
| 19 Dec 2022 | 140.16 | 140.44 | 137.20 | 138.87 | 138.87 | 5,282,900 |
| 16 Dec 2022 | 141.25 | 141.92 | 138.97 | 140.16 | 140.16 | 9,834,400 |
| 15 Dec 2022 | 148.52 | 148.98 | 141.58 | 142.36 | 142.36 | 6,687,000 |
| 14 Dec 2022 | 150.47 | 151.91 | 148.45 | 149.86 | 149.86 | 4,205,900 |
| 13 Dec 2022 | 150.37 | 153.21 | 149.95 | 150.57 | 150.57 | 8,811,500 |
| 12 Dec 2022 | 147.82 | 149.21 | 146.94 | 149.21 | 149.21 | 4,032,800 |
| 09 Dec 2022 | 147.40 | 148.34 | 146.97 | 147.05 | 147.05 | 3,047,600 |
| 08 Dec 2022 | 147.90 | 149.15 | 147.37 | 147.78 | 147.78 | 2,665,700 |
| 07 Dec 2022 | 147.33 | 148.10 | 146.29 | 147.27 | 147.27 | 3,971,300 |
| 06 Dec 2022 | 147.30 | 147.80 | 146.70 | 147.50 | 147.50 | 2,847,600 |
| 05 Dec 2022 | 147.94 | 148.93 | 146.80 | 147.41 | 147.41 | 2,784,600 |
| 02 Dec 2022 | 148.13 | 149.16 | 147.73 | 148.67 | 148.67 | 2,900,000 |
| 01 Dec 2022 | 149.98 | 150.01 | 147.34 | 149.16 | 149.16 | 4,495,900 |
| 30 Nov 2022 | 146.19 | 149.64 | 145.67 | 148.90 | 148.90 | 6,377,600 |
| 29 Nov 2022 | 145.91 | 147.17 | 145.70 | 146.49 | 146.49 | 2,754,700 |
| 28 Nov 2022 | 147.98 | 148.24 | 145.94 | 146.18 | 146.18 | 3,538,100 |
| 25 Nov 2022 | 148.27 | 149.49 | 148.10 | 148.37 | 148.37 | 2,075,200 |
| 23 Nov 2022 | 149.10 | 150.46 | 148.30 | 148.75 | 148.75 | 3,658,200 |
| 22 Nov 2022 | 147.60 | 149.35 | 147.02 | 149.10 | 149.10 | 7,062,100 |
| 21 Nov 2022 | 147.55 | 147.93 | 146.45 | 146.68 | 146.68 | 3,476,200 |
| 18 Nov 2022 | 146.56 | 148.31 | 145.94 | 147.64 | 147.64 | 4,661,700 |
| 17 Nov 2022 | 143.41 | 146.18 | 143.25 | 146.09 | 146.09 | 3,954,000 |
| 16 Nov 2022 | 144.13 | 144.95 | 144.01 | 144.52 | 144.52 | 3,445,200 |
| 15 Nov 2022 | 144.08 | 146.16 | 142.00 | 144.34 | 144.34 | 4,727,100 |
| 14 Nov 2022 | 142.63 | 146.08 | 142.18 | 144.20 | 144.20 | 5,293,500 |
| 11 Nov 2022 | 141.50 | 144.13 | 140.96 | 143.17 | 143.17 | 5,871,300 |
| 10 Nov 2022 | 140.26 | 141.37 | 138.29 | 141.23 | 141.23 | 5,389,000 |
| 09 Nov 2022 | 137.95 | 138.90 | 136.94 | 137.39 | 137.39 | 4,720,000 |
| 09 Nov 2022 | 1.65 Dividend | |||||
| 08 Nov 2022 | 139.00 | 140.93 | 138.72 | 140.04 | 138.39 | 5,042,800 |
| 07 Nov 2022 | 136.64 | 138.70 | 136.51 | 138.34 | 136.71 | 4,043,100 |
| 04 Nov 2022 | 135.65 | 137.73 | 134.94 | 136.96 | 135.35 | 4,178,000 |
| 03 Nov 2022 | 136.42 | 136.48 | 133.97 | 134.47 | 132.89 | 4,442,400 |
| 02 Nov 2022 | 137.75 | 140.17 | 136.80 | 136.83 | 135.22 | 5,360,500 |
| 01 Nov 2022 | 138.25 | 138.65 | 136.70 | 138.20 | 136.57 | 3,590,600 |
| 31 Oct 2022 | 138.06 | 138.77 | 136.60 | 138.29 | 136.66 | 4,915,300 |
| 28 Oct 2022 | 135.56 | 138.86 | 135.22 | 138.51 | 136.88 | 5,965,500 |
| 27 Oct 2022 | 135.55 | 136.40 | 134.45 | 134.77 | 133.18 | 3,993,200 |
| 26 Oct 2022 | 133.72 | 135.86 | 132.81 | 135.01 | 133.42 | 5,139,000 |
| 25 Oct 2022 | 132.00 | 133.30 | 131.30 | 132.93 | 131.36 | 5,957,600 |
| 24 Oct 2022 | 130.90 | 133.11 | 129.85 | 132.69 | 131.13 | 5,610,900 |
| 21 Oct 2022 | 128.39 | 130.85 | 127.59 | 129.90 | 128.37 | 7,201,300 |
| 20 Oct 2022 | 126.25 | 128.96 | 125.15 | 128.30 | 126.79 | 13,623,100 |
| 19 Oct 2022 | 122.36 | 123.94 | 121.99 | 122.51 | 121.07 | 5,906,600 |
| 18 Oct 2022 | 123.00 | 123.94 | 121.82 | 122.94 | 121.49 | 5,120,300 |
| 17 Oct 2022 | 121.80 | 122.88 | 121.43 | 121.52 | 120.09 | 5,458,600 |
| 14 Oct 2022 | 121.80 | 122.54 | 119.84 | 120.04 | 118.63 | 3,762,400 |
| 13 Oct 2022 | 116.10 | 122.15 | 115.55 | 121.79 | 120.36 | 5,837,500 |
| 12 Oct 2022 | 118.00 | 118.81 | 117.20 | 117.57 | 116.18 | 3,338,800 |
| 11 Oct 2022 | 117.46 | 119.23 | 116.94 | 117.80 | 116.41 | 4,043,100 |
| 10 Oct 2022 | 119.79 | 119.96 | 117.04 | 117.75 | 116.36 | 5,990,000 |
| 07 Oct 2022 | 121.50 | 121.80 | 118.07 | 118.82 | 117.42 | 4,499,700 |
| 06 Oct 2022 | 124.88 | 125.30 | 121.77 | 122.23 | 120.79 | 5,074,600 |
| 05 Oct 2022 | 124.71 | 126.46 | 124.23 | 125.74 | 124.26 | 3,212,900 |
| 04 Oct 2022 | 122.80 | 125.65 | 122.52 | 125.50 | 124.02 | 4,566,100 |
| 03 Oct 2022 | 120.16 | 122.21 | 119.60 | 121.51 | 120.08 | 4,261,700 |
| 30 Sept 2022 | 121.66 | 122.43 | 118.61 | 118.81 | 117.41 | 5,346,100 |
| 29 Sept 2022 | 121.85 | 122.62 | 120.57 | 121.63 | 120.20 | 3,817,700 |
| 28 Sept 2022 | 121.65 | 123.23 | 119.81 | 122.76 | 121.31 | 4,996,400 |
| 27 Sept 2022 | 122.60 | 123.95 | 121.08 | 121.74 | 120.31 | 4,117,200 |
| 26 Sept 2022 | 122.30 | 124.26 | 121.75 | 122.01 | 120.57 | 3,987,800 |
| 23 Sept 2022 | 124.53 | 125.00 | 121.74 | 122.71 | 121.26 | 5,195,600 |
| 22 Sept 2022 | 124.76 | 126.51 | 124.41 | 125.31 | 123.83 | 4,046,600 |
| 21 Sept 2022 | 126.89 | 127.84 | 124.92 | 124.93 | 123.46 | 3,389,500 |
| 20 Sept 2022 | 126.90 | 126.99 | 125.52 | 126.30 | 124.81 | 2,837,500 |
| 19 Sept 2022 | 126.49 | 128.06 | 126.28 | 127.73 | 126.23 | 3,981,600 |
| 16 Sept 2022 | 124.36 | 127.53 | 123.83 | 127.27 | 125.77 | 9,839,700 |
| 15 Sept 2022 | 127.39 | 127.47 | 124.90 | 125.49 | 124.01 | 5,141,700 |
| 14 Sept 2022 | 127.50 | 129.00 | 126.85 | 127.69 | 126.19 | 3,819,100 |
| 13 Sept 2022 | 129.14 | 129.91 | 126.77 | 127.25 | 125.75 | 4,565,600 |
| 12 Sept 2022 | 130.33 | 130.99 | 129.89 | 130.66 | 129.12 | 3,741,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
