IBM - International Business Machines Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023129.56130.07128.26129.48129.483,699,033
26 May 2023127.06129.66126.81128.89128.895,612,200
25 May 2023125.61127.23125.01126.76126.764,102,900
24 May 2023127.82127.90125.47125.68125.683,915,500
23 May 2023127.24129.09127.13128.18128.184,592,300
22 May 2023127.50128.19127.15127.50127.502,806,800
19 May 2023126.79128.29126.55127.26127.264,305,800
18 May 2023125.30126.51125.19126.15126.153,797,900
17 May 2023123.94125.85123.47125.71125.714,515,100
16 May 2023123.35123.86122.45123.46123.462,748,400
15 May 2023123.00123.69122.34123.36123.362,915,700
12 May 2023121.41122.86121.11122.84122.844,560,500
11 May 2023122.02122.24120.55120.90120.903,446,500
10 May 2023121.99122.49121.10122.02122.024,189,200
09 May 2023121.90121.97120.66121.17121.174,540,000
09 May 20231.66 Dividend
08 May 2023123.76123.92122.55123.40121.743,663,800
05 May 2023123.11124.10122.81123.65121.994,970,800
04 May 2023123.03123.52121.76122.57120.924,468,200
03 May 2023125.46125.57123.26123.45121.794,554,200
02 May 2023126.30126.45123.27125.16123.484,445,300
01 May 2023126.35126.75126.06126.09124.392,725,000
28 Apr 2023126.58127.25125.64126.41124.715,060,500
27 Apr 2023126.37127.02125.46126.97125.263,204,900
26 Apr 2023125.81126.55125.12125.85124.164,070,200
25 Apr 2023124.90126.19124.76125.89124.204,275,400
24 Apr 2023125.55126.05124.56125.40123.714,043,900
21 Apr 2023126.00126.70125.27125.73124.046,725,400
20 Apr 2023130.15130.98125.84126.36124.669,749,600
19 Apr 2023126.50126.98125.30126.32124.627,014,400
18 Apr 2023128.14128.68127.35127.78126.063,193,800
17 Apr 2023128.30128.72126.80127.82126.103,662,700
14 Apr 2023128.46129.84127.31128.14126.424,180,600
13 Apr 2023128.01128.39126.00127.90126.185,621,500
12 Apr 2023130.40130.89128.17128.54126.813,957,500
11 Apr 2023130.58131.10130.18130.42128.673,132,400
10 Apr 2023129.83131.08129.24131.03129.272,614,400
06 Apr 2023132.16132.60130.32130.50128.743,050,600
05 Apr 2023131.37132.61131.37132.14130.362,898,700
04 Apr 2023131.99132.15130.89131.60129.833,382,800
03 Apr 2023130.97132.61130.77132.06130.283,840,100
31 Mar 2023129.47131.23129.42131.09129.334,524,700
30 Mar 2023130.16131.48129.10129.22127.483,561,800
29 Mar 2023130.12130.35129.18129.71127.973,279,600
28 Mar 2023129.18129.66128.80129.34127.602,888,900
27 Mar 2023126.47130.26126.47129.31127.576,524,100
24 Mar 2023123.36125.40122.88125.29123.603,812,300
23 Mar 2023123.81124.93122.60123.37121.714,651,900
22 Mar 2023127.00127.22124.01124.05122.383,549,000
21 Mar 2023126.90127.15125.66126.57124.873,856,300
20 Mar 2023124.31126.16124.19125.94124.254,588,300
17 Mar 2023124.08124.52122.93123.69122.0337,400,200
16 Mar 2023122.96124.82121.92124.70123.026,438,700
15 Mar 2023122.99123.35121.71123.28121.625,989,300
14 Mar 2023126.49126.64123.20124.65122.978,114,800
13 Mar 2023125.15128.19124.85125.58123.898,188,400
10 Mar 2023126.12127.29125.13125.45123.765,990,900
09 Mar 2023128.30128.53125.98126.16124.465,478,300
08 Mar 2023128.48128.74127.55128.05126.332,778,800
07 Mar 2023130.28130.42128.19128.25126.523,530,400
06 Mar 2023129.64130.86129.59130.19128.443,131,200
03 Mar 2023129.35129.91128.77129.64127.902,860,300
02 Mar 2023128.39129.22127.71128.93127.203,340,100
01 Mar 2023128.90129.47127.74128.19126.473,760,700
28 Feb 2023130.55130.61129.14129.30127.565,143,100
27 Feb 2023131.42131.87130.13130.49128.732,761,300
24 Feb 2023129.62130.67129.22130.57128.813,015,800
23 Feb 2023131.50131.70128.86130.79129.033,725,600
22 Feb 2023131.90131.99130.29130.97129.213,200,200
21 Feb 2023134.00134.39131.66131.71129.944,257,200
17 Feb 2023134.50135.58133.89135.02133.203,466,200
16 Feb 2023135.57135.97134.59135.00133.182,965,500
15 Feb 2023135.20136.45135.07136.40134.572,506,700
14 Feb 2023137.05137.24135.05136.01134.183,202,200
13 Feb 2023136.00137.39135.85137.35135.504,403,000
10 Feb 2023133.78135.77133.50135.60133.785,049,600
09 Feb 2023134.99135.73133.34133.75131.953,918,800
09 Feb 20231.65 Dividend
08 Feb 2023135.71136.74135.16135.98132.524,593,700
07 Feb 2023135.67136.40134.45135.84132.393,737,600
06 Feb 2023135.83136.32134.95136.18132.724,841,300
03 Feb 2023136.35136.95135.53136.94133.463,755,700
02 Feb 2023135.96136.72134.85136.39132.926,107,800
01 Feb 2023134.49135.79132.80135.09131.665,428,900
31 Jan 2023135.50135.65133.76134.73131.307,206,400
30 Jan 2023134.32136.11133.98135.30131.865,375,700
27 Jan 2023134.44135.49133.77134.39130.978,143,100
26 Jan 2023137.53138.27132.98134.45131.0317,548,500
25 Jan 2023140.47141.03139.36140.76137.187,347,500
24 Jan 2023141.25142.75140.00141.49137.894,407,600
23 Jan 2023141.40142.99141.06141.86138.255,898,400
20 Jan 2023141.67141.86140.51141.20137.617,153,300
19 Jan 2023140.00142.23139.75140.62137.044,833,900
18 Jan 2023144.40144.68140.23140.41136.846,445,600
17 Jan 2023146.42147.18145.01145.19141.502,986,500
13 Jan 2023144.06146.10144.01145.89142.182,455,700
12 Jan 2023144.88146.66144.52145.55141.852,715,900
11 Jan 2023145.00145.53143.45145.26141.573,268,700
10 Jan 2023143.61144.85142.90144.80141.122,152,100
09 Jan 2023144.08145.47143.40143.55139.903,987,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...