International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.96-0.97 (-0.68%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2021 | 141.52 | 141.85 | 140.79 | 140.96 | 140.96 | 3,534,600 |
| 29 Jul 2021 | 142.33 | 142.96 | 141.60 | 141.93 | 141.93 | 2,670,900 |
| 28 Jul 2021 | 143.01 | 143.10 | 141.64 | 141.77 | 141.77 | 2,543,800 |
| 27 Jul 2021 | 142.53 | 143.64 | 141.60 | 142.75 | 142.75 | 3,137,000 |
| 26 Jul 2021 | 141.39 | 143.00 | 141.13 | 142.77 | 142.77 | 4,246,300 |
| 23 Jul 2021 | 140.96 | 141.70 | 140.33 | 141.34 | 141.34 | 4,473,300 |
| 22 Jul 2021 | 141.66 | 141.81 | 140.41 | 140.71 | 140.71 | 3,314,200 |
| 21 Jul 2021 | 139.97 | 141.39 | 139.65 | 141.30 | 141.30 | 4,804,000 |
| 20 Jul 2021 | 143.00 | 144.92 | 138.70 | 139.97 | 139.97 | 13,611,700 |
| 19 Jul 2021 | 136.45 | 138.49 | 136.21 | 137.92 | 137.92 | 8,582,300 |
| 16 Jul 2021 | 141.00 | 141.00 | 138.59 | 138.90 | 138.90 | 4,103,500 |
| 15 Jul 2021 | 139.32 | 140.46 | 138.80 | 140.45 | 140.45 | 3,639,700 |
| 14 Jul 2021 | 140.72 | 140.75 | 138.93 | 139.82 | 139.82 | 4,403,500 |
| 13 Jul 2021 | 140.92 | 140.92 | 139.63 | 140.28 | 140.28 | 3,164,300 |
| 12 Jul 2021 | 141.43 | 141.96 | 140.12 | 140.92 | 140.92 | 3,342,600 |
| 09 Jul 2021 | 141.45 | 141.98 | 140.84 | 141.52 | 141.52 | 3,903,500 |
| 08 Jul 2021 | 137.78 | 141.31 | 137.66 | 140.74 | 140.74 | 5,487,400 |
| 07 Jul 2021 | 138.76 | 140.33 | 138.76 | 139.82 | 139.82 | 4,059,700 |
| 06 Jul 2021 | 139.99 | 140.42 | 137.10 | 138.78 | 138.78 | 8,093,700 |
| 02 Jul 2021 | 146.91 | 146.95 | 139.46 | 140.02 | 140.02 | 16,811,200 |
| 01 Jul 2021 | 146.96 | 147.50 | 146.57 | 146.84 | 146.84 | 2,686,100 |
| 30 Jun 2021 | 145.13 | 146.93 | 144.71 | 146.59 | 146.59 | 3,245,100 |
| 29 Jun 2021 | 145.26 | 146.74 | 145.10 | 145.55 | 145.55 | 2,428,500 |
| 28 Jun 2021 | 147.01 | 147.30 | 144.91 | 145.29 | 145.29 | 3,888,900 |
| 25 Jun 2021 | 145.38 | 146.93 | 144.95 | 146.84 | 146.84 | 3,594,200 |
| 24 Jun 2021 | 145.80 | 146.19 | 144.69 | 145.44 | 145.44 | 3,609,700 |
| 23 Jun 2021 | 146.43 | 146.50 | 144.57 | 144.61 | 144.61 | 3,202,600 |
| 22 Jun 2021 | 146.52 | 146.81 | 145.35 | 146.36 | 146.36 | 2,437,000 |
| 21 Jun 2021 | 144.11 | 147.07 | 144.06 | 146.65 | 146.65 | 4,285,500 |
| 18 Jun 2021 | 144.48 | 144.68 | 143.04 | 143.12 | 143.12 | 9,156,500 |
| 17 Jun 2021 | 147.55 | 148.06 | 145.28 | 145.60 | 145.60 | 4,367,400 |
| 16 Jun 2021 | 149.76 | 149.76 | 147.22 | 147.83 | 147.83 | 3,878,900 |
| 15 Jun 2021 | 149.85 | 149.91 | 148.60 | 149.36 | 149.36 | 2,513,300 |
| 14 Jun 2021 | 150.71 | 151.03 | 148.66 | 150.03 | 150.03 | 3,344,800 |
| 11 Jun 2021 | 150.43 | 151.85 | 150.37 | 151.28 | 151.28 | 3,438,300 |
| 10 Jun 2021 | 151.47 | 152.84 | 149.76 | 150.54 | 150.54 | 4,758,500 |
| 09 Jun 2021 | 149.03 | 151.07 | 148.82 | 150.67 | 150.67 | 5,303,300 |
| 08 Jun 2021 | 148.12 | 150.20 | 148.12 | 149.07 | 149.07 | 5,080,100 |
| 07 Jun 2021 | 147.55 | 148.74 | 147.17 | 148.02 | 148.02 | 3,462,700 |
| 04 Jun 2021 | 146.00 | 147.55 | 145.76 | 147.42 | 147.42 | 3,117,900 |
| 03 Jun 2021 | 144.91 | 145.88 | 144.04 | 145.55 | 145.55 | 4,130,600 |
| 02 Jun 2021 | 144.62 | 145.75 | 144.11 | 145.72 | 145.72 | 2,786,900 |
| 01 Jun 2021 | 145.00 | 145.83 | 143.75 | 144.19 | 144.19 | 2,417,500 |
| 28 May 2021 | 144.21 | 144.33 | 143.49 | 143.74 | 143.74 | 2,534,600 |
| 27 May 2021 | 143.82 | 144.77 | 143.63 | 143.82 | 143.82 | 5,630,300 |
| 26 May 2021 | 143.50 | 143.99 | 143.04 | 143.38 | 143.38 | 3,083,800 |
| 25 May 2021 | 144.92 | 145.00 | 143.20 | 143.79 | 143.79 | 3,937,200 |
| 24 May 2021 | 145.06 | 145.39 | 144.18 | 144.72 | 144.72 | 3,297,600 |
| 21 May 2021 | 144.28 | 145.70 | 144.28 | 144.74 | 144.74 | 4,033,500 |
| 20 May 2021 | 143.12 | 144.91 | 142.16 | 143.88 | 143.88 | 4,112,500 |
| 19 May 2021 | 142.32 | 143.20 | 140.92 | 143.19 | 143.19 | 4,300,700 |
| 18 May 2021 | 144.78 | 145.30 | 143.23 | 143.91 | 143.91 | 3,824,100 |
| 17 May 2021 | 144.44 | 145.80 | 144.33 | 145.11 | 145.11 | 4,275,100 |
| 14 May 2021 | 145.11 | 145.69 | 143.96 | 144.68 | 144.68 | 2,747,400 |
| 13 May 2021 | 141.45 | 144.90 | 141.28 | 144.17 | 144.17 | 4,595,800 |
| 12 May 2021 | 143.84 | 144.15 | 141.14 | 141.30 | 141.30 | 5,959,600 |
| 11 May 2021 | 144.99 | 145.19 | 142.90 | 144.22 | 144.22 | 7,126,400 |
| 10 May 2021 | 145.80 | 148.38 | 145.80 | 146.17 | 146.17 | 6,983,400 |
| 07 May 2021 | 145.92 | 146.14 | 144.57 | 145.46 | 145.46 | 7,003,500 |
| 07 May 2021 | 1.64 Dividend | |||||
| 06 May 2021 | 145.26 | 148.51 | 145.18 | 148.42 | 146.78 | 7,503,500 |
| 05 May 2021 | 145.94 | 145.94 | 144.97 | 145.22 | 143.62 | 4,999,900 |
| 04 May 2021 | 144.41 | 146.59 | 144.33 | 145.75 | 144.14 | 6,350,500 |
| 03 May 2021 | 143.81 | 145.75 | 143.55 | 144.75 | 143.15 | 5,733,500 |
| 30 Apr 2021 | 143.70 | 143.83 | 140.55 | 141.88 | 140.31 | 8,872,200 |
| 29 Apr 2021 | 144.13 | 148.74 | 142.98 | 144.24 | 142.65 | 4,353,900 |
| 28 Apr 2021 | 142.92 | 143.40 | 142.10 | 143.00 | 141.42 | 3,768,100 |
| 27 Apr 2021 | 141.69 | 142.56 | 140.75 | 142.01 | 140.44 | 3,884,000 |
| 26 Apr 2021 | 142.42 | 143.63 | 141.48 | 141.57 | 140.01 | 4,710,800 |
| 23 Apr 2021 | 141.31 | 143.61 | 140.95 | 142.43 | 140.86 | 4,556,000 |
| 22 Apr 2021 | 143.70 | 144.74 | 141.00 | 141.28 | 139.72 | 7,101,400 |
| 21 Apr 2021 | 138.06 | 143.73 | 137.71 | 143.55 | 141.96 | 11,909,000 |
| 20 Apr 2021 | 137.07 | 139.77 | 136.70 | 138.16 | 136.63 | 15,480,600 |
| 19 Apr 2021 | 133.60 | 133.82 | 132.58 | 133.12 | 131.65 | 8,198,600 |
| 16 Apr 2021 | 133.00 | 134.10 | 132.95 | 133.59 | 132.11 | 5,291,800 |
| 15 Apr 2021 | 133.28 | 133.87 | 132.22 | 132.58 | 131.12 | 3,884,000 |
| 14 Apr 2021 | 131.31 | 132.78 | 130.52 | 132.63 | 131.16 | 5,868,000 |
| 13 Apr 2021 | 133.00 | 133.62 | 130.38 | 131.18 | 129.73 | 8,033,500 |
| 12 Apr 2021 | 135.02 | 135.37 | 133.85 | 134.59 | 133.10 | 3,754,000 |
| 09 Apr 2021 | 134.87 | 135.74 | 134.71 | 135.73 | 134.23 | 3,023,900 |
| 08 Apr 2021 | 134.57 | 135.63 | 134.16 | 135.12 | 133.63 | 4,087,200 |
| 07 Apr 2021 | 133.84 | 134.94 | 133.78 | 134.93 | 133.44 | 2,976,000 |
| 06 Apr 2021 | 135.58 | 135.64 | 134.09 | 134.22 | 132.74 | 3,621,000 |
| 05 Apr 2021 | 133.64 | 136.69 | 133.40 | 135.93 | 134.43 | 5,471,300 |
| 01 Apr 2021 | 133.76 | 133.93 | 132.27 | 133.23 | 131.76 | 4,074,000 |
| 31 Mar 2021 | 134.54 | 134.71 | 132.71 | 133.26 | 131.79 | 4,945,100 |
| 30 Mar 2021 | 135.86 | 136.27 | 134.02 | 134.72 | 133.23 | 4,790,400 |
| 29 Mar 2021 | 135.98 | 137.07 | 135.51 | 135.86 | 134.36 | 4,622,700 |
| 26 Mar 2021 | 133.29 | 136.48 | 133.12 | 136.38 | 134.87 | 5,567,600 |
| 25 Mar 2021 | 130.33 | 133.24 | 129.77 | 133.07 | 131.60 | 5,554,000 |
| 24 Mar 2021 | 130.95 | 132.11 | 130.57 | 130.62 | 129.18 | 4,005,000 |
| 23 Mar 2021 | 130.44 | 131.56 | 129.80 | 130.46 | 129.02 | 4,356,400 |
| 22 Mar 2021 | 128.50 | 130.72 | 127.89 | 130.55 | 129.11 | 4,164,900 |
| 19 Mar 2021 | 130.02 | 130.44 | 128.53 | 128.90 | 127.48 | 9,845,000 |
| 18 Mar 2021 | 128.94 | 131.00 | 127.79 | 130.06 | 128.62 | 5,835,700 |
| 17 Mar 2021 | 128.46 | 129.49 | 127.49 | 129.03 | 127.60 | 4,291,400 |
| 16 Mar 2021 | 128.28 | 128.52 | 127.34 | 128.24 | 126.82 | 4,653,200 |
| 15 Mar 2021 | 127.77 | 128.75 | 127.54 | 128.58 | 127.16 | 3,420,600 |
| 12 Mar 2021 | 127.19 | 127.68 | 126.61 | 127.61 | 126.20 | 4,010,100 |
| 11 Mar 2021 | 128.09 | 128.64 | 126.78 | 127.14 | 125.74 | 5,146,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
