International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 133.19 | 133.55 | 131.83 | 132.91 | 132.91 | 1,786,476 |
| 27 Jan 2022 | 133.66 | 134.75 | 132.08 | 132.52 | 132.52 | 5,497,300 |
| 26 Jan 2022 | 136.47 | 137.07 | 133.13 | 134.26 | 134.26 | 8,330,200 |
| 25 Jan 2022 | 129.14 | 137.34 | 128.30 | 136.10 | 136.10 | 19,715,700 |
| 24 Jan 2022 | 127.99 | 129.15 | 124.19 | 128.82 | 128.82 | 13,777,600 |
| 21 Jan 2022 | 131.65 | 131.87 | 129.27 | 129.35 | 129.35 | 5,905,000 |
| 20 Jan 2022 | 131.26 | 132.88 | 130.57 | 130.82 | 130.82 | 5,278,200 |
| 19 Jan 2022 | 132.90 | 133.90 | 131.50 | 131.58 | 131.58 | 4,103,700 |
| 18 Jan 2022 | 132.95 | 133.89 | 131.78 | 132.94 | 132.94 | 5,246,700 |
| 14 Jan 2022 | 134.55 | 135.14 | 133.30 | 134.21 | 134.21 | 5,309,200 |
| 13 Jan 2022 | 133.90 | 136.05 | 133.56 | 134.76 | 134.76 | 4,868,300 |
| 12 Jan 2022 | 133.25 | 134.47 | 131.37 | 133.59 | 133.59 | 5,352,000 |
| 11 Jan 2022 | 130.52 | 133.25 | 127.97 | 132.87 | 132.87 | 11,105,300 |
| 10 Jan 2022 | 134.47 | 136.20 | 133.38 | 135.03 | 135.03 | 5,432,800 |
| 07 Jan 2022 | 134.90 | 135.66 | 133.51 | 134.83 | 134.83 | 5,235,900 |
| 06 Jan 2022 | 138.20 | 138.41 | 132.51 | 135.34 | 135.34 | 9,908,100 |
| 05 Jan 2022 | 138.31 | 142.20 | 137.88 | 138.22 | 138.22 | 8,956,900 |
| 04 Jan 2022 | 136.10 | 139.95 | 135.90 | 138.02 | 138.02 | 7,300,000 |
| 03 Jan 2022 | 134.07 | 136.29 | 133.63 | 136.04 | 136.04 | 4,605,900 |
| 31 Dec 2021 | 134.00 | 134.99 | 133.61 | 133.66 | 133.66 | 3,362,100 |
| 30 Dec 2021 | 133.75 | 134.37 | 133.33 | 133.91 | 133.91 | 3,158,100 |
| 29 Dec 2021 | 132.40 | 134.21 | 132.30 | 133.35 | 133.35 | 4,239,900 |
| 28 Dec 2021 | 131.60 | 133.22 | 131.59 | 132.63 | 132.63 | 3,445,200 |
| 27 Dec 2021 | 130.63 | 131.65 | 129.95 | 131.62 | 131.62 | 4,293,900 |
| 23 Dec 2021 | 130.00 | 130.96 | 129.52 | 130.63 | 130.63 | 3,649,000 |
| 22 Dec 2021 | 129.06 | 129.79 | 127.60 | 129.75 | 129.75 | 3,923,200 |
| 21 Dec 2021 | 127.66 | 129.34 | 127.66 | 128.97 | 128.97 | 4,856,000 |
| 20 Dec 2021 | 125.72 | 127.20 | 124.70 | 127.06 | 127.06 | 4,941,400 |
| 17 Dec 2021 | 125.87 | 128.64 | 125.21 | 127.40 | 127.40 | 10,379,000 |
| 16 Dec 2021 | 123.51 | 126.64 | 123.48 | 125.93 | 125.93 | 7,280,500 |
| 15 Dec 2021 | 123.80 | 124.82 | 122.18 | 123.11 | 123.11 | 4,990,000 |
| 14 Dec 2021 | 122.35 | 125.03 | 122.30 | 123.76 | 123.76 | 5,716,100 |
| 13 Dec 2021 | 123.76 | 124.36 | 120.79 | 122.58 | 122.58 | 6,847,500 |
| 10 Dec 2021 | 124.30 | 125.33 | 123.36 | 124.09 | 124.09 | 4,965,300 |
| 09 Dec 2021 | 122.15 | 123.95 | 121.79 | 123.57 | 123.57 | 4,601,100 |
| 08 Dec 2021 | 122.00 | 123.38 | 121.52 | 123.02 | 123.02 | 5,483,900 |
| 07 Dec 2021 | 120.48 | 122.08 | 120.07 | 121.58 | 121.58 | 5,194,000 |
| 06 Dec 2021 | 119.40 | 121.15 | 119.40 | 119.91 | 119.91 | 4,785,600 |
| 03 Dec 2021 | 117.36 | 119.36 | 117.36 | 118.84 | 118.84 | 6,629,200 |
| 02 Dec 2021 | 117.37 | 117.98 | 116.56 | 116.90 | 116.90 | 5,267,100 |
| 01 Dec 2021 | 118.25 | 118.93 | 116.85 | 116.92 | 116.92 | 5,958,300 |
| 30 Nov 2021 | 117.50 | 119.24 | 116.45 | 117.10 | 117.10 | 9,252,700 |
| 29 Nov 2021 | 118.62 | 119.61 | 117.53 | 118.50 | 118.50 | 8,949,800 |
| 26 Nov 2021 | 115.00 | 116.34 | 114.56 | 115.81 | 115.81 | 3,322,000 |
| 24 Nov 2021 | 116.16 | 117.27 | 116.08 | 116.73 | 116.73 | 3,220,800 |
| 23 Nov 2021 | 116.79 | 117.94 | 116.04 | 116.79 | 116.79 | 4,912,800 |
| 22 Nov 2021 | 116.00 | 118.81 | 115.19 | 116.47 | 116.47 | 6,416,200 |
| 19 Nov 2021 | 116.49 | 116.56 | 115.27 | 116.05 | 116.05 | 5,380,200 |
| 18 Nov 2021 | 118.36 | 118.36 | 116.31 | 116.66 | 116.66 | 5,046,900 |
| 17 Nov 2021 | 118.38 | 119.33 | 117.78 | 118.06 | 118.06 | 4,043,300 |
| 16 Nov 2021 | 118.92 | 119.90 | 118.42 | 118.46 | 118.46 | 4,750,800 |
| 15 Nov 2021 | 119.54 | 120.16 | 118.31 | 118.87 | 118.87 | 5,046,300 |
| 12 Nov 2021 | 120.00 | 120.64 | 118.78 | 118.96 | 118.96 | 5,414,800 |
| 11 Nov 2021 | 120.90 | 121.79 | 120.08 | 120.27 | 120.27 | 4,643,300 |
| 10 Nov 2021 | 121.00 | 122.43 | 119.93 | 120.22 | 120.22 | 6,270,300 |
| 09 Nov 2021 | 122.56 | 122.90 | 120.26 | 120.85 | 120.85 | 7,236,600 |
| 09 Nov 2021 | 1.64 Dividend | |||||
| 08 Nov 2021 | 123.99 | 124.78 | 123.53 | 124.54 | 122.90 | 5,625,300 |
| 05 Nov 2021 | 121.43 | 123.77 | 121.43 | 123.61 | 121.98 | 6,786,500 |
| 04 Nov 2021 | 123.05 | 123.34 | 119.90 | 120.85 | 119.26 | 7,208,700 |
| 04 Nov 2021 | 1046:1000 Stock split | |||||
| 03 Nov 2021 | 120.68 | 121.69 | 120.15 | 121.54 | 119.94 | 5,670,784 |
| 02 Nov 2021 | 120.75 | 121.58 | 119.42 | 120.63 | 119.04 | 4,722,062 |
| 01 Nov 2021 | 119.55 | 120.76 | 118.39 | 120.73 | 119.14 | 6,177,153 |
| 29 Oct 2021 | 119.91 | 120.76 | 119.42 | 119.60 | 118.02 | 6,188,973 |
| 28 Oct 2021 | 119.67 | 120.76 | 119.14 | 120.31 | 118.72 | 6,802,138 |
| 27 Oct 2021 | 121.84 | 122.26 | 119.51 | 119.67 | 118.09 | 7,294,176 |
| 26 Oct 2021 | 121.91 | 122.66 | 121.19 | 121.54 | 119.94 | 8,912,861 |
| 25 Oct 2021 | 121.92 | 122.99 | 121.36 | 122.03 | 120.42 | 6,667,204 |
| 22 Oct 2021 | 122.42 | 124.52 | 121.04 | 122.26 | 120.65 | 12,114,981 |
| 21 Oct 2021 | 127.64 | 127.84 | 122.47 | 122.69 | 121.07 | 32,913,959 |
| 20 Oct 2021 | 135.45 | 135.95 | 134.51 | 135.66 | 133.87 | 6,474,008 |
| 19 Oct 2021 | 134.88 | 136.65 | 134.34 | 135.74 | 133.95 | 4,539,117 |
| 18 Oct 2021 | 137.67 | 138.57 | 135.53 | 136.06 | 134.27 | 6,437,189 |
| 15 Oct 2021 | 137.08 | 138.48 | 136.51 | 138.25 | 136.43 | 3,371,049 |
| 14 Oct 2021 | 134.84 | 137.59 | 134.81 | 137.08 | 135.28 | 4,410,668 |
| 13 Oct 2021 | 134.34 | 135.19 | 133.52 | 134.57 | 132.80 | 3,013,003 |
| 12 Oct 2021 | 135.96 | 136.04 | 134.13 | 134.29 | 132.52 | 3,293,436 |
| 11 Oct 2021 | 137.19 | 137.74 | 136.14 | 136.17 | 134.37 | 2,921,792 |
| 08 Oct 2021 | 135.57 | 137.33 | 134.85 | 136.92 | 135.12 | 3,902,940 |
| 07 Oct 2021 | 136.45 | 137.09 | 135.31 | 135.57 | 133.79 | 3,999,695 |
| 06 Oct 2021 | 136.21 | 137.07 | 134.69 | 136.10 | 134.31 | 5,573,506 |
| 05 Oct 2021 | 138.38 | 138.62 | 136.37 | 136.85 | 135.05 | 7,297,524 |
| 04 Oct 2021 | 136.46 | 139.58 | 136.09 | 137.77 | 135.96 | 7,689,251 |
| 01 Oct 2021 | 134.80 | 137.64 | 134.20 | 137.02 | 135.21 | 6,907,889 |
| 30 Sep 2021 | 133.84 | 134.39 | 132.41 | 132.82 | 131.07 | 6,090,230 |
| 29 Sep 2021 | 131.67 | 133.78 | 130.44 | 133.06 | 131.31 | 3,947,499 |
| 28 Sep 2021 | 133.05 | 133.55 | 131.18 | 131.42 | 129.69 | 4,513,072 |
| 27 Sep 2021 | 131.89 | 132.95 | 131.43 | 132.47 | 130.72 | 3,459,017 |
| 24 Sep 2021 | 131.00 | 132.39 | 130.74 | 131.44 | 129.71 | 3,100,762 |
| 23 Sep 2021 | 129.30 | 131.38 | 129.09 | 130.72 | 129.00 | 3,151,807 |
| 22 Sep 2021 | 127.84 | 129.42 | 127.60 | 128.71 | 127.01 | 3,767,901 |
| 21 Sep 2021 | 129.17 | 129.68 | 127.09 | 127.12 | 125.45 | 4,261,927 |
| 20 Sep 2021 | 128.01 | 129.24 | 126.94 | 128.40 | 126.71 | 4,990,152 |
| 17 Sep 2021 | 129.78 | 129.94 | 129.11 | 129.28 | 127.58 | 5,890,340 |
| 16 Sep 2021 | 131.24 | 131.88 | 129.74 | 130.43 | 128.71 | 2,765,624 |
| 15 Sep 2021 | 130.23 | 131.74 | 129.70 | 131.17 | 129.44 | 3,403,579 |
| 14 Sep 2021 | 132.31 | 132.48 | 129.39 | 130.23 | 128.51 | 4,659,198 |
| 13 Sep 2021 | 132.31 | 132.88 | 131.46 | 132.07 | 130.34 | 4,334,729 |
| 10 Sep 2021 | 132.72 | 133.24 | 130.98 | 130.99 | 129.27 | 4,157,955 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
