New Zealand markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.38-2.45 (-1.64%)
At close: 04:00PM EDT
147.45 +0.07 (+0.05%)
Pre-market: 04:55AM EDT
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023149.00149.25147.31147.38147.384,944,600
20 Sept 2023148.36151.93148.13149.83149.839,632,400
19 Sept 2023145.00146.72144.66146.52146.523,945,400
18 Sept 2023145.77146.48145.06145.09145.092,508,100
15 Sept 2023147.11147.85145.53145.99145.996,231,400
14 Sept 2023147.38147.73146.48147.35147.352,723,100
13 Sept 2023145.95146.98145.92146.55146.552,627,800
12 Sept 2023147.92148.00145.80146.30146.304,457,700
11 Sept 2023148.57148.78147.58148.38148.383,273,600
08 Sept 2023147.35148.59147.26147.68147.683,722,800
07 Sept 2023148.13148.78147.40147.52147.523,332,900
06 Sept 2023147.66148.33147.12148.06148.062,932,200
05 Sept 2023147.91149.00147.57148.13148.133,731,300
01 Sept 2023147.26148.10146.92147.94147.942,727,500
31 Aug 2023146.94147.73146.54146.83146.833,885,900
30 Aug 2023146.42146.92145.75146.86146.862,245,400
29 Aug 2023146.30146.73145.62146.45146.452,778,100
28 Aug 2023145.41146.74145.21146.02146.023,561,100
25 Aug 2023144.18145.47143.50145.35145.353,660,100
24 Aug 2023143.51144.47143.22143.55143.552,900,200
23 Aug 2023141.72143.48141.58143.41143.412,559,100
22 Aug 2023142.66143.23141.30141.49141.493,557,500
21 Aug 2023141.42142.39141.11142.28142.282,937,800
18 Aug 2023140.00141.83139.76141.41141.413,914,700
17 Aug 2023141.01142.66140.60140.66140.663,742,100
16 Aug 2023141.70142.09140.56140.64140.643,285,300
15 Aug 2023141.50142.31141.20141.87141.873,656,600
14 Aug 2023143.05143.37141.80141.91141.914,226,400
11 Aug 2023143.12143.45142.21143.12143.122,526,000
10 Aug 2023143.04144.58142.69143.25143.254,735,800
09 Aug 2023144.94144.94142.30142.49142.494,072,900
09 Aug 20231.66 Dividend
08 Aug 2023145.70146.15144.11145.91144.254,654,600
07 Aug 2023145.00146.50144.93146.18144.523,438,700
04 Aug 2023145.09146.09143.99144.24142.604,223,100
03 Aug 2023143.78145.22143.31144.45142.813,951,900
02 Aug 2023142.78144.30142.31144.17142.534,957,400
01 Aug 2023144.25144.48142.17143.33141.704,797,700
31 Jul 2023143.81144.60143.53144.18142.546,138,100
28 Jul 2023143.44143.95142.85143.45141.826,686,400
27 Jul 2023142.30143.38141.90142.97141.346,331,600
26 Jul 2023140.44141.25139.88141.07139.474,046,400
25 Jul 2023139.42140.43139.04140.33138.733,770,800
24 Jul 2023139.35140.12138.78139.54137.953,475,200
21 Jul 2023138.21139.78137.76138.94137.365,858,600
20 Jul 2023137.19140.32136.56138.38136.8110,896,300
19 Jul 2023135.53136.45135.19135.48133.945,520,000
18 Jul 2023134.71135.95134.29135.36133.823,852,100
17 Jul 2023133.26134.61133.10134.24132.713,167,400
14 Jul 2023133.91133.92132.94133.40131.882,860,700
13 Jul 2023133.51135.07133.36133.92132.403,221,400
12 Jul 2023135.07135.33132.57132.84131.333,732,200
11 Jul 2023133.66134.56133.23134.44132.912,925,200
10 Jul 2023131.76133.05131.70132.90131.392,369,200
07 Jul 2023131.78133.85131.75132.08130.582,982,400
06 Jul 2023133.24133.90131.55132.16130.663,507,700
05 Jul 2023133.32134.31132.59134.24132.712,955,100
03 Jul 2023133.42134.35132.87133.67132.151,477,100
30 Jun 2023134.69135.03133.43133.81132.294,236,400
29 Jun 2023131.75134.35131.69134.06132.533,639,800
28 Jun 2023132.06132.17130.91131.76130.262,753,800
27 Jun 2023131.30132.95130.83132.34130.833,219,900
26 Jun 2023129.39131.41129.31131.34129.854,845,600
23 Jun 2023130.40130.62129.18129.43127.9611,324,700
22 Jun 2023131.68132.96130.68131.17129.686,012,800
21 Jun 2023135.11135.39133.29133.69132.175,501,300
20 Jun 2023136.36137.23135.89135.96134.414,271,300
16 Jun 2023139.23139.47137.47137.48135.927,473,100
15 Jun 2023137.27138.80137.18138.40136.833,812,600
14 Jun 2023137.80138.93136.94137.20135.644,514,900
13 Jun 2023136.51138.17136.00137.60136.033,927,300
12 Jun 2023136.00136.62135.82136.42134.874,494,500
09 Jun 2023134.36136.10134.17135.30133.763,981,500
08 Jun 2023134.69135.98134.01134.41132.884,128,500
07 Jun 2023132.50134.44132.19134.38132.855,772,000
06 Jun 2023132.43132.94131.88132.69131.183,298,000
05 Jun 2023133.12133.58132.27132.64131.133,993,500
02 Jun 2023130.38133.12130.15132.42130.915,373,900
01 Jun 2023128.44130.15127.78129.82128.344,136,100
31 May 2023128.51129.44127.46128.59127.1311,590,200
30 May 2023129.56130.07128.26129.48128.013,741,100
26 May 2023127.06129.66126.81128.89127.425,612,600
25 May 2023125.61127.23125.01126.76125.324,102,900
24 May 2023127.82127.90125.47125.68124.253,915,500
23 May 2023127.24129.09127.13128.18126.724,592,300
22 May 2023127.50128.19127.15127.50126.052,806,800
19 May 2023126.79128.29126.55127.26125.814,305,800
18 May 2023125.30126.51125.19126.15124.713,797,900
17 May 2023123.94125.85123.47125.71124.284,515,100
16 May 2023123.35123.86122.45123.46122.062,748,400
15 May 2023123.00123.69122.34123.36121.962,915,700
12 May 2023121.41122.86121.11122.84121.444,560,500
11 May 2023122.02122.24120.55120.90119.523,446,500
10 May 2023121.99122.49121.10122.02120.634,189,200
09 May 2023121.90121.97120.66121.17119.794,540,000
09 May 20231.66 Dividend
08 May 2023123.76123.92122.55123.40120.353,663,800
05 May 2023123.11124.10122.81123.65120.604,970,800
04 May 2023123.03123.52121.76122.57119.554,468,200
03 May 2023125.46125.57123.26123.45120.404,554,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...