International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.49+0.76 (+0.56%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sep 2021 | 137.03 | 138.48 | 136.75 | 137.49 | 137.49 | 2,962,200 |
| 23 Sep 2021 | 135.25 | 137.42 | 135.03 | 136.73 | 136.73 | 3,013,200 |
| 22 Sep 2021 | 133.72 | 135.37 | 133.47 | 134.63 | 134.63 | 3,602,200 |
| 21 Sep 2021 | 135.11 | 135.65 | 132.94 | 132.97 | 132.97 | 4,074,500 |
| 20 Sep 2021 | 133.90 | 135.18 | 132.78 | 134.31 | 134.31 | 4,770,700 |
| 17 Sep 2021 | 135.75 | 135.92 | 135.05 | 135.23 | 135.23 | 5,631,300 |
| 16 Sep 2021 | 137.28 | 137.95 | 135.71 | 136.43 | 136.43 | 2,644,000 |
| 15 Sep 2021 | 136.22 | 137.80 | 135.67 | 137.20 | 137.20 | 3,253,900 |
| 14 Sep 2021 | 138.40 | 138.57 | 135.34 | 136.22 | 136.22 | 4,454,300 |
| 13 Sep 2021 | 138.40 | 138.99 | 137.51 | 138.15 | 138.15 | 4,144,100 |
| 10 Sep 2021 | 138.82 | 139.37 | 137.00 | 137.02 | 137.02 | 3,974,100 |
| 09 Sep 2021 | 137.85 | 138.96 | 137.56 | 137.74 | 137.74 | 3,508,300 |
| 08 Sep 2021 | 138.14 | 139.09 | 137.60 | 138.67 | 138.67 | 2,985,400 |
| 07 Sep 2021 | 139.65 | 139.79 | 137.76 | 138.06 | 138.06 | 3,285,000 |
| 03 Sep 2021 | 139.68 | 140.47 | 139.30 | 139.58 | 139.58 | 1,921,200 |
| 02 Sep 2021 | 139.72 | 140.05 | 139.03 | 140.01 | 140.01 | 2,715,500 |
| 01 Sep 2021 | 139.98 | 140.07 | 139.19 | 139.30 | 139.30 | 2,474,500 |
| 31 Aug 2021 | 139.54 | 140.94 | 138.95 | 140.34 | 140.34 | 4,235,100 |
| 30 Aug 2021 | 139.50 | 139.88 | 138.82 | 138.97 | 138.97 | 1,995,500 |
| 27 Aug 2021 | 138.71 | 139.59 | 138.40 | 139.41 | 139.41 | 2,459,500 |
| 26 Aug 2021 | 139.97 | 140.80 | 138.71 | 138.78 | 138.78 | 2,498,700 |
| 25 Aug 2021 | 139.92 | 140.80 | 139.46 | 139.86 | 139.86 | 2,012,800 |
| 24 Aug 2021 | 139.78 | 140.23 | 139.32 | 139.84 | 139.84 | 2,365,600 |
| 23 Aug 2021 | 139.62 | 140.15 | 138.80 | 139.62 | 139.62 | 3,039,600 |
| 20 Aug 2021 | 137.74 | 139.38 | 137.27 | 139.11 | 139.11 | 2,656,300 |
| 19 Aug 2021 | 138.69 | 139.45 | 137.21 | 138.02 | 138.02 | 4,160,100 |
| 18 Aug 2021 | 141.67 | 141.92 | 139.39 | 139.47 | 139.47 | 3,510,700 |
| 17 Aug 2021 | 143.00 | 143.16 | 141.09 | 142.42 | 142.42 | 3,073,800 |
| 16 Aug 2021 | 143.23 | 143.74 | 142.23 | 143.59 | 143.59 | 2,785,200 |
| 13 Aug 2021 | 142.64 | 143.58 | 142.44 | 143.18 | 143.18 | 1,910,100 |
| 12 Aug 2021 | 142.26 | 143.15 | 142.08 | 143.07 | 143.07 | 2,088,700 |
| 11 Aug 2021 | 141.78 | 142.77 | 141.50 | 142.13 | 142.13 | 4,260,000 |
| 10 Aug 2021 | 141.21 | 141.81 | 140.34 | 141.38 | 141.38 | 5,299,900 |
| 09 Aug 2021 | 142.20 | 142.50 | 140.97 | 141.25 | 141.25 | 4,904,100 |
| 09 Aug 2021 | 1.64 Dividend | |||||
| 06 Aug 2021 | 143.00 | 144.39 | 142.89 | 144.09 | 142.45 | 3,822,600 |
| 05 Aug 2021 | 143.03 | 143.41 | 142.22 | 142.77 | 141.15 | 2,757,400 |
| 04 Aug 2021 | 143.80 | 144.18 | 142.47 | 142.76 | 141.14 | 2,830,100 |
| 03 Aug 2021 | 141.90 | 144.70 | 141.65 | 144.07 | 142.43 | 4,084,700 |
| 02 Aug 2021 | 141.45 | 143.06 | 141.03 | 141.42 | 139.81 | 2,929,500 |
| 30 Jul 2021 | 141.52 | 141.85 | 140.79 | 140.96 | 139.36 | 3,534,600 |
| 29 Jul 2021 | 142.33 | 142.96 | 141.60 | 141.93 | 140.31 | 2,670,900 |
| 28 Jul 2021 | 143.01 | 143.10 | 141.64 | 141.77 | 140.16 | 2,543,800 |
| 27 Jul 2021 | 142.53 | 143.64 | 141.60 | 142.75 | 141.13 | 3,137,000 |
| 26 Jul 2021 | 141.39 | 143.00 | 141.13 | 142.77 | 141.15 | 4,246,300 |
| 23 Jul 2021 | 140.96 | 141.70 | 140.33 | 141.34 | 139.73 | 4,474,200 |
| 22 Jul 2021 | 141.66 | 141.81 | 140.41 | 140.71 | 139.11 | 3,314,200 |
| 21 Jul 2021 | 139.97 | 141.39 | 139.65 | 141.30 | 139.69 | 4,804,000 |
| 20 Jul 2021 | 143.00 | 144.92 | 138.70 | 139.97 | 138.38 | 13,611,700 |
| 19 Jul 2021 | 136.45 | 138.49 | 136.21 | 137.92 | 136.35 | 8,582,300 |
| 16 Jul 2021 | 141.00 | 141.00 | 138.59 | 138.90 | 137.32 | 4,109,300 |
| 15 Jul 2021 | 139.32 | 140.46 | 138.80 | 140.45 | 138.85 | 3,639,700 |
| 14 Jul 2021 | 140.72 | 140.75 | 138.93 | 139.82 | 138.23 | 4,403,500 |
| 13 Jul 2021 | 140.92 | 140.92 | 139.63 | 140.28 | 138.68 | 3,164,300 |
| 12 Jul 2021 | 141.43 | 141.96 | 140.12 | 140.92 | 139.32 | 3,342,600 |
| 09 Jul 2021 | 141.45 | 141.98 | 140.84 | 141.52 | 139.91 | 3,904,100 |
| 08 Jul 2021 | 137.78 | 141.31 | 137.66 | 140.74 | 139.14 | 5,487,400 |
| 07 Jul 2021 | 138.76 | 140.33 | 138.76 | 139.82 | 138.23 | 4,059,700 |
| 06 Jul 2021 | 139.99 | 140.42 | 137.10 | 138.78 | 137.20 | 8,093,700 |
| 02 Jul 2021 | 146.91 | 146.95 | 139.46 | 140.02 | 138.43 | 16,811,200 |
| 01 Jul 2021 | 146.96 | 147.50 | 146.57 | 146.84 | 145.17 | 2,686,100 |
| 30 Jun 2021 | 145.13 | 146.93 | 144.71 | 146.59 | 144.92 | 3,245,100 |
| 29 Jun 2021 | 145.26 | 146.74 | 145.10 | 145.55 | 143.89 | 2,428,500 |
| 28 Jun 2021 | 147.01 | 147.30 | 144.91 | 145.29 | 143.64 | 3,888,900 |
| 25 Jun 2021 | 145.38 | 146.93 | 144.95 | 146.84 | 145.17 | 3,594,200 |
| 24 Jun 2021 | 145.80 | 146.19 | 144.69 | 145.44 | 143.78 | 3,609,700 |
| 23 Jun 2021 | 146.43 | 146.50 | 144.57 | 144.61 | 142.96 | 3,202,600 |
| 22 Jun 2021 | 146.52 | 146.81 | 145.35 | 146.36 | 144.69 | 2,437,000 |
| 21 Jun 2021 | 144.11 | 147.07 | 144.06 | 146.65 | 144.98 | 4,285,500 |
| 18 Jun 2021 | 144.48 | 144.68 | 143.04 | 143.12 | 141.49 | 9,156,500 |
| 17 Jun 2021 | 147.55 | 148.06 | 145.28 | 145.60 | 143.94 | 4,367,400 |
| 16 Jun 2021 | 149.76 | 149.76 | 147.22 | 147.83 | 146.15 | 3,878,900 |
| 15 Jun 2021 | 149.85 | 149.91 | 148.60 | 149.36 | 147.66 | 2,513,300 |
| 14 Jun 2021 | 150.71 | 151.03 | 148.66 | 150.03 | 148.32 | 3,344,800 |
| 11 Jun 2021 | 150.43 | 151.85 | 150.37 | 151.28 | 149.56 | 3,438,300 |
| 10 Jun 2021 | 151.47 | 152.84 | 149.76 | 150.54 | 148.83 | 4,758,500 |
| 09 Jun 2021 | 149.03 | 151.07 | 148.82 | 150.67 | 148.96 | 5,303,300 |
| 08 Jun 2021 | 148.12 | 150.20 | 148.12 | 149.07 | 147.37 | 5,080,100 |
| 07 Jun 2021 | 147.55 | 148.74 | 147.17 | 148.02 | 146.34 | 3,462,700 |
| 04 Jun 2021 | 146.00 | 147.55 | 145.76 | 147.42 | 145.74 | 3,117,900 |
| 03 Jun 2021 | 144.91 | 145.88 | 144.04 | 145.55 | 143.89 | 4,130,600 |
| 02 Jun 2021 | 144.62 | 145.75 | 144.11 | 145.72 | 144.06 | 2,786,900 |
| 01 Jun 2021 | 145.00 | 145.83 | 143.75 | 144.19 | 142.55 | 2,417,500 |
| 28 May 2021 | 144.21 | 144.33 | 143.49 | 143.74 | 142.10 | 2,534,600 |
| 27 May 2021 | 143.82 | 144.77 | 143.63 | 143.82 | 142.18 | 5,630,300 |
| 26 May 2021 | 143.50 | 143.99 | 143.04 | 143.38 | 141.75 | 3,083,800 |
| 25 May 2021 | 144.92 | 145.00 | 143.20 | 143.79 | 142.15 | 3,937,200 |
| 24 May 2021 | 145.06 | 145.39 | 144.18 | 144.72 | 143.07 | 3,297,600 |
| 21 May 2021 | 144.28 | 145.70 | 144.28 | 144.74 | 143.09 | 4,033,500 |
| 20 May 2021 | 143.12 | 144.91 | 142.16 | 143.88 | 142.24 | 4,112,500 |
| 19 May 2021 | 142.32 | 143.20 | 140.92 | 143.19 | 141.56 | 4,300,700 |
| 18 May 2021 | 144.78 | 145.30 | 143.23 | 143.91 | 142.27 | 3,824,100 |
| 17 May 2021 | 144.44 | 145.80 | 144.33 | 145.11 | 143.46 | 4,275,100 |
| 14 May 2021 | 145.11 | 145.69 | 143.96 | 144.68 | 143.03 | 2,747,400 |
| 13 May 2021 | 141.45 | 144.90 | 141.28 | 144.17 | 142.53 | 4,595,800 |
| 12 May 2021 | 143.84 | 144.15 | 141.14 | 141.30 | 139.69 | 5,959,600 |
| 11 May 2021 | 144.99 | 145.19 | 142.90 | 144.22 | 142.58 | 7,126,400 |
| 10 May 2021 | 145.80 | 148.38 | 145.80 | 146.17 | 144.51 | 6,983,400 |
| 07 May 2021 | 145.92 | 146.14 | 144.57 | 145.46 | 143.80 | 7,003,500 |
| 07 May 2021 | 1.64 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
