International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 149.00 | 149.25 | 147.31 | 147.38 | 147.38 | 4,944,600 |
| 20 Sept 2023 | 148.36 | 151.93 | 148.13 | 149.83 | 149.83 | 9,632,400 |
| 19 Sept 2023 | 145.00 | 146.72 | 144.66 | 146.52 | 146.52 | 3,945,400 |
| 18 Sept 2023 | 145.77 | 146.48 | 145.06 | 145.09 | 145.09 | 2,508,100 |
| 15 Sept 2023 | 147.11 | 147.85 | 145.53 | 145.99 | 145.99 | 6,231,400 |
| 14 Sept 2023 | 147.38 | 147.73 | 146.48 | 147.35 | 147.35 | 2,723,100 |
| 13 Sept 2023 | 145.95 | 146.98 | 145.92 | 146.55 | 146.55 | 2,627,800 |
| 12 Sept 2023 | 147.92 | 148.00 | 145.80 | 146.30 | 146.30 | 4,457,700 |
| 11 Sept 2023 | 148.57 | 148.78 | 147.58 | 148.38 | 148.38 | 3,273,600 |
| 08 Sept 2023 | 147.35 | 148.59 | 147.26 | 147.68 | 147.68 | 3,722,800 |
| 07 Sept 2023 | 148.13 | 148.78 | 147.40 | 147.52 | 147.52 | 3,332,900 |
| 06 Sept 2023 | 147.66 | 148.33 | 147.12 | 148.06 | 148.06 | 2,932,200 |
| 05 Sept 2023 | 147.91 | 149.00 | 147.57 | 148.13 | 148.13 | 3,731,300 |
| 01 Sept 2023 | 147.26 | 148.10 | 146.92 | 147.94 | 147.94 | 2,727,500 |
| 31 Aug 2023 | 146.94 | 147.73 | 146.54 | 146.83 | 146.83 | 3,885,900 |
| 30 Aug 2023 | 146.42 | 146.92 | 145.75 | 146.86 | 146.86 | 2,245,400 |
| 29 Aug 2023 | 146.30 | 146.73 | 145.62 | 146.45 | 146.45 | 2,778,100 |
| 28 Aug 2023 | 145.41 | 146.74 | 145.21 | 146.02 | 146.02 | 3,561,100 |
| 25 Aug 2023 | 144.18 | 145.47 | 143.50 | 145.35 | 145.35 | 3,660,100 |
| 24 Aug 2023 | 143.51 | 144.47 | 143.22 | 143.55 | 143.55 | 2,900,200 |
| 23 Aug 2023 | 141.72 | 143.48 | 141.58 | 143.41 | 143.41 | 2,559,100 |
| 22 Aug 2023 | 142.66 | 143.23 | 141.30 | 141.49 | 141.49 | 3,557,500 |
| 21 Aug 2023 | 141.42 | 142.39 | 141.11 | 142.28 | 142.28 | 2,937,800 |
| 18 Aug 2023 | 140.00 | 141.83 | 139.76 | 141.41 | 141.41 | 3,914,700 |
| 17 Aug 2023 | 141.01 | 142.66 | 140.60 | 140.66 | 140.66 | 3,742,100 |
| 16 Aug 2023 | 141.70 | 142.09 | 140.56 | 140.64 | 140.64 | 3,285,300 |
| 15 Aug 2023 | 141.50 | 142.31 | 141.20 | 141.87 | 141.87 | 3,656,600 |
| 14 Aug 2023 | 143.05 | 143.37 | 141.80 | 141.91 | 141.91 | 4,226,400 |
| 11 Aug 2023 | 143.12 | 143.45 | 142.21 | 143.12 | 143.12 | 2,526,000 |
| 10 Aug 2023 | 143.04 | 144.58 | 142.69 | 143.25 | 143.25 | 4,735,800 |
| 09 Aug 2023 | 144.94 | 144.94 | 142.30 | 142.49 | 142.49 | 4,072,900 |
| 09 Aug 2023 | 1.66 Dividend | |||||
| 08 Aug 2023 | 145.70 | 146.15 | 144.11 | 145.91 | 144.25 | 4,654,600 |
| 07 Aug 2023 | 145.00 | 146.50 | 144.93 | 146.18 | 144.52 | 3,438,700 |
| 04 Aug 2023 | 145.09 | 146.09 | 143.99 | 144.24 | 142.60 | 4,223,100 |
| 03 Aug 2023 | 143.78 | 145.22 | 143.31 | 144.45 | 142.81 | 3,951,900 |
| 02 Aug 2023 | 142.78 | 144.30 | 142.31 | 144.17 | 142.53 | 4,957,400 |
| 01 Aug 2023 | 144.25 | 144.48 | 142.17 | 143.33 | 141.70 | 4,797,700 |
| 31 Jul 2023 | 143.81 | 144.60 | 143.53 | 144.18 | 142.54 | 6,138,100 |
| 28 Jul 2023 | 143.44 | 143.95 | 142.85 | 143.45 | 141.82 | 6,686,400 |
| 27 Jul 2023 | 142.30 | 143.38 | 141.90 | 142.97 | 141.34 | 6,331,600 |
| 26 Jul 2023 | 140.44 | 141.25 | 139.88 | 141.07 | 139.47 | 4,046,400 |
| 25 Jul 2023 | 139.42 | 140.43 | 139.04 | 140.33 | 138.73 | 3,770,800 |
| 24 Jul 2023 | 139.35 | 140.12 | 138.78 | 139.54 | 137.95 | 3,475,200 |
| 21 Jul 2023 | 138.21 | 139.78 | 137.76 | 138.94 | 137.36 | 5,858,600 |
| 20 Jul 2023 | 137.19 | 140.32 | 136.56 | 138.38 | 136.81 | 10,896,300 |
| 19 Jul 2023 | 135.53 | 136.45 | 135.19 | 135.48 | 133.94 | 5,520,000 |
| 18 Jul 2023 | 134.71 | 135.95 | 134.29 | 135.36 | 133.82 | 3,852,100 |
| 17 Jul 2023 | 133.26 | 134.61 | 133.10 | 134.24 | 132.71 | 3,167,400 |
| 14 Jul 2023 | 133.91 | 133.92 | 132.94 | 133.40 | 131.88 | 2,860,700 |
| 13 Jul 2023 | 133.51 | 135.07 | 133.36 | 133.92 | 132.40 | 3,221,400 |
| 12 Jul 2023 | 135.07 | 135.33 | 132.57 | 132.84 | 131.33 | 3,732,200 |
| 11 Jul 2023 | 133.66 | 134.56 | 133.23 | 134.44 | 132.91 | 2,925,200 |
| 10 Jul 2023 | 131.76 | 133.05 | 131.70 | 132.90 | 131.39 | 2,369,200 |
| 07 Jul 2023 | 131.78 | 133.85 | 131.75 | 132.08 | 130.58 | 2,982,400 |
| 06 Jul 2023 | 133.24 | 133.90 | 131.55 | 132.16 | 130.66 | 3,507,700 |
| 05 Jul 2023 | 133.32 | 134.31 | 132.59 | 134.24 | 132.71 | 2,955,100 |
| 03 Jul 2023 | 133.42 | 134.35 | 132.87 | 133.67 | 132.15 | 1,477,100 |
| 30 Jun 2023 | 134.69 | 135.03 | 133.43 | 133.81 | 132.29 | 4,236,400 |
| 29 Jun 2023 | 131.75 | 134.35 | 131.69 | 134.06 | 132.53 | 3,639,800 |
| 28 Jun 2023 | 132.06 | 132.17 | 130.91 | 131.76 | 130.26 | 2,753,800 |
| 27 Jun 2023 | 131.30 | 132.95 | 130.83 | 132.34 | 130.83 | 3,219,900 |
| 26 Jun 2023 | 129.39 | 131.41 | 129.31 | 131.34 | 129.85 | 4,845,600 |
| 23 Jun 2023 | 130.40 | 130.62 | 129.18 | 129.43 | 127.96 | 11,324,700 |
| 22 Jun 2023 | 131.68 | 132.96 | 130.68 | 131.17 | 129.68 | 6,012,800 |
| 21 Jun 2023 | 135.11 | 135.39 | 133.29 | 133.69 | 132.17 | 5,501,300 |
| 20 Jun 2023 | 136.36 | 137.23 | 135.89 | 135.96 | 134.41 | 4,271,300 |
| 16 Jun 2023 | 139.23 | 139.47 | 137.47 | 137.48 | 135.92 | 7,473,100 |
| 15 Jun 2023 | 137.27 | 138.80 | 137.18 | 138.40 | 136.83 | 3,812,600 |
| 14 Jun 2023 | 137.80 | 138.93 | 136.94 | 137.20 | 135.64 | 4,514,900 |
| 13 Jun 2023 | 136.51 | 138.17 | 136.00 | 137.60 | 136.03 | 3,927,300 |
| 12 Jun 2023 | 136.00 | 136.62 | 135.82 | 136.42 | 134.87 | 4,494,500 |
| 09 Jun 2023 | 134.36 | 136.10 | 134.17 | 135.30 | 133.76 | 3,981,500 |
| 08 Jun 2023 | 134.69 | 135.98 | 134.01 | 134.41 | 132.88 | 4,128,500 |
| 07 Jun 2023 | 132.50 | 134.44 | 132.19 | 134.38 | 132.85 | 5,772,000 |
| 06 Jun 2023 | 132.43 | 132.94 | 131.88 | 132.69 | 131.18 | 3,298,000 |
| 05 Jun 2023 | 133.12 | 133.58 | 132.27 | 132.64 | 131.13 | 3,993,500 |
| 02 Jun 2023 | 130.38 | 133.12 | 130.15 | 132.42 | 130.91 | 5,373,900 |
| 01 Jun 2023 | 128.44 | 130.15 | 127.78 | 129.82 | 128.34 | 4,136,100 |
| 31 May 2023 | 128.51 | 129.44 | 127.46 | 128.59 | 127.13 | 11,590,200 |
| 30 May 2023 | 129.56 | 130.07 | 128.26 | 129.48 | 128.01 | 3,741,100 |
| 26 May 2023 | 127.06 | 129.66 | 126.81 | 128.89 | 127.42 | 5,612,600 |
| 25 May 2023 | 125.61 | 127.23 | 125.01 | 126.76 | 125.32 | 4,102,900 |
| 24 May 2023 | 127.82 | 127.90 | 125.47 | 125.68 | 124.25 | 3,915,500 |
| 23 May 2023 | 127.24 | 129.09 | 127.13 | 128.18 | 126.72 | 4,592,300 |
| 22 May 2023 | 127.50 | 128.19 | 127.15 | 127.50 | 126.05 | 2,806,800 |
| 19 May 2023 | 126.79 | 128.29 | 126.55 | 127.26 | 125.81 | 4,305,800 |
| 18 May 2023 | 125.30 | 126.51 | 125.19 | 126.15 | 124.71 | 3,797,900 |
| 17 May 2023 | 123.94 | 125.85 | 123.47 | 125.71 | 124.28 | 4,515,100 |
| 16 May 2023 | 123.35 | 123.86 | 122.45 | 123.46 | 122.06 | 2,748,400 |
| 15 May 2023 | 123.00 | 123.69 | 122.34 | 123.36 | 121.96 | 2,915,700 |
| 12 May 2023 | 121.41 | 122.86 | 121.11 | 122.84 | 121.44 | 4,560,500 |
| 11 May 2023 | 122.02 | 122.24 | 120.55 | 120.90 | 119.52 | 3,446,500 |
| 10 May 2023 | 121.99 | 122.49 | 121.10 | 122.02 | 120.63 | 4,189,200 |
| 09 May 2023 | 121.90 | 121.97 | 120.66 | 121.17 | 119.79 | 4,540,000 |
| 09 May 2023 | 1.66 Dividend | |||||
| 08 May 2023 | 123.76 | 123.92 | 122.55 | 123.40 | 120.35 | 3,663,800 |
| 05 May 2023 | 123.11 | 124.10 | 122.81 | 123.65 | 120.60 | 4,970,800 |
| 04 May 2023 | 123.03 | 123.52 | 121.76 | 122.57 | 119.55 | 4,468,200 |
| 03 May 2023 | 125.46 | 125.57 | 123.26 | 123.45 | 120.40 | 4,554,200 |
| *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.
