New Zealand markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.91+0.39 (+0.29%)
As of 11:15AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022133.19133.55131.83132.91132.911,786,476
27 Jan 2022133.66134.75132.08132.52132.525,497,300
26 Jan 2022136.47137.07133.13134.26134.268,330,200
25 Jan 2022129.14137.34128.30136.10136.1019,715,700
24 Jan 2022127.99129.15124.19128.82128.8213,777,600
21 Jan 2022131.65131.87129.27129.35129.355,905,000
20 Jan 2022131.26132.88130.57130.82130.825,278,200
19 Jan 2022132.90133.90131.50131.58131.584,103,700
18 Jan 2022132.95133.89131.78132.94132.945,246,700
14 Jan 2022134.55135.14133.30134.21134.215,309,200
13 Jan 2022133.90136.05133.56134.76134.764,868,300
12 Jan 2022133.25134.47131.37133.59133.595,352,000
11 Jan 2022130.52133.25127.97132.87132.8711,105,300
10 Jan 2022134.47136.20133.38135.03135.035,432,800
07 Jan 2022134.90135.66133.51134.83134.835,235,900
06 Jan 2022138.20138.41132.51135.34135.349,908,100
05 Jan 2022138.31142.20137.88138.22138.228,956,900
04 Jan 2022136.10139.95135.90138.02138.027,300,000
03 Jan 2022134.07136.29133.63136.04136.044,605,900
31 Dec 2021134.00134.99133.61133.66133.663,362,100
30 Dec 2021133.75134.37133.33133.91133.913,158,100
29 Dec 2021132.40134.21132.30133.35133.354,239,900
28 Dec 2021131.60133.22131.59132.63132.633,445,200
27 Dec 2021130.63131.65129.95131.62131.624,293,900
23 Dec 2021130.00130.96129.52130.63130.633,649,000
22 Dec 2021129.06129.79127.60129.75129.753,923,200
21 Dec 2021127.66129.34127.66128.97128.974,856,000
20 Dec 2021125.72127.20124.70127.06127.064,941,400
17 Dec 2021125.87128.64125.21127.40127.4010,379,000
16 Dec 2021123.51126.64123.48125.93125.937,280,500
15 Dec 2021123.80124.82122.18123.11123.114,990,000
14 Dec 2021122.35125.03122.30123.76123.765,716,100
13 Dec 2021123.76124.36120.79122.58122.586,847,500
10 Dec 2021124.30125.33123.36124.09124.094,965,300
09 Dec 2021122.15123.95121.79123.57123.574,601,100
08 Dec 2021122.00123.38121.52123.02123.025,483,900
07 Dec 2021120.48122.08120.07121.58121.585,194,000
06 Dec 2021119.40121.15119.40119.91119.914,785,600
03 Dec 2021117.36119.36117.36118.84118.846,629,200
02 Dec 2021117.37117.98116.56116.90116.905,267,100
01 Dec 2021118.25118.93116.85116.92116.925,958,300
30 Nov 2021117.50119.24116.45117.10117.109,252,700
29 Nov 2021118.62119.61117.53118.50118.508,949,800
26 Nov 2021115.00116.34114.56115.81115.813,322,000
24 Nov 2021116.16117.27116.08116.73116.733,220,800
23 Nov 2021116.79117.94116.04116.79116.794,912,800
22 Nov 2021116.00118.81115.19116.47116.476,416,200
19 Nov 2021116.49116.56115.27116.05116.055,380,200
18 Nov 2021118.36118.36116.31116.66116.665,046,900
17 Nov 2021118.38119.33117.78118.06118.064,043,300
16 Nov 2021118.92119.90118.42118.46118.464,750,800
15 Nov 2021119.54120.16118.31118.87118.875,046,300
12 Nov 2021120.00120.64118.78118.96118.965,414,800
11 Nov 2021120.90121.79120.08120.27120.274,643,300
10 Nov 2021121.00122.43119.93120.22120.226,270,300
09 Nov 2021122.56122.90120.26120.85120.857,236,600
09 Nov 20211.64 Dividend
08 Nov 2021123.99124.78123.53124.54122.905,625,300
05 Nov 2021121.43123.77121.43123.61121.986,786,500
04 Nov 2021123.05123.34119.90120.85119.267,208,700
04 Nov 20211046:1000 Stock split
03 Nov 2021120.68121.69120.15121.54119.945,670,784
02 Nov 2021120.75121.58119.42120.63119.044,722,062
01 Nov 2021119.55120.76118.39120.73119.146,177,153
29 Oct 2021119.91120.76119.42119.60118.026,188,973
28 Oct 2021119.67120.76119.14120.31118.726,802,138
27 Oct 2021121.84122.26119.51119.67118.097,294,176
26 Oct 2021121.91122.66121.19121.54119.948,912,861
25 Oct 2021121.92122.99121.36122.03120.426,667,204
22 Oct 2021122.42124.52121.04122.26120.6512,114,981
21 Oct 2021127.64127.84122.47122.69121.0732,913,959
20 Oct 2021135.45135.95134.51135.66133.876,474,008
19 Oct 2021134.88136.65134.34135.74133.954,539,117
18 Oct 2021137.67138.57135.53136.06134.276,437,189
15 Oct 2021137.08138.48136.51138.25136.433,371,049
14 Oct 2021134.84137.59134.81137.08135.284,410,668
13 Oct 2021134.34135.19133.52134.57132.803,013,003
12 Oct 2021135.96136.04134.13134.29132.523,293,436
11 Oct 2021137.19137.74136.14136.17134.372,921,792
08 Oct 2021135.57137.33134.85136.92135.123,902,940
07 Oct 2021136.45137.09135.31135.57133.793,999,695
06 Oct 2021136.21137.07134.69136.10134.315,573,506
05 Oct 2021138.38138.62136.37136.85135.057,297,524
04 Oct 2021136.46139.58136.09137.77135.967,689,251
01 Oct 2021134.80137.64134.20137.02135.216,907,889
30 Sep 2021133.84134.39132.41132.82131.076,090,230
29 Sep 2021131.67133.78130.44133.06131.313,947,499
28 Sep 2021133.05133.55131.18131.42129.694,513,072
27 Sep 2021131.89132.95131.43132.47130.723,459,017
24 Sep 2021131.00132.39130.74131.44129.713,100,762
23 Sep 2021129.30131.38129.09130.72129.003,151,807
22 Sep 2021127.84129.42127.60128.71127.013,767,901
21 Sep 2021129.17129.68127.09127.12125.454,261,927
20 Sep 2021128.01129.24126.94128.40126.714,990,152
17 Sep 2021129.78129.94129.11129.28127.585,890,340
16 Sep 2021131.24131.88129.74130.43128.712,765,624
15 Sep 2021130.23131.74129.70131.17129.443,403,579
14 Sep 2021132.31132.48129.39130.23128.514,659,198
13 Sep 2021132.31132.88131.46132.07130.344,334,729
10 Sep 2021132.72133.24130.98130.99129.274,157,955
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...