UK markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.94+0.55 (+0.40%)
At close: 04:00PM EST
136.90 -0.04 (-0.03%)
After hours: 07:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023136.35136.95135.53136.94136.943,754,500
02 Feb 2023135.96136.72134.85136.39136.396,107,800
01 Feb 2023134.49135.79132.80135.09135.095,428,900
31 Jan 2023135.50135.65133.76134.73134.737,206,400
30 Jan 2023134.32136.11133.98135.30135.305,375,700
27 Jan 2023134.44135.49133.77134.39134.398,140,700
26 Jan 2023137.53138.27132.98134.45134.4517,548,500
25 Jan 2023140.47141.03139.36140.76140.767,347,500
24 Jan 2023141.25142.75140.00141.49141.494,407,600
23 Jan 2023141.40142.99141.06141.86141.865,898,400
20 Jan 2023141.67141.86140.51141.20141.207,152,700
19 Jan 2023140.00142.23139.75140.62140.624,833,900
18 Jan 2023144.40144.68140.23140.41140.416,445,600
17 Jan 2023146.42147.18145.01145.19145.192,986,500
13 Jan 2023144.06146.10144.01145.89145.892,455,700
12 Jan 2023144.88146.66144.52145.55145.552,715,900
11 Jan 2023145.00145.53143.45145.26145.263,268,700
10 Jan 2023143.61144.85142.90144.80144.802,152,100
09 Jan 2023144.08145.47143.40143.55143.553,987,700
06 Jan 2023142.38144.25141.58143.70143.703,573,600
05 Jan 2023142.44142.50140.01141.11141.112,866,600
04 Jan 2023142.07143.62141.37142.60142.603,869,200
03 Jan 2023141.10141.90140.48141.55141.553,338,600
30 Dec 2022140.54140.90139.45140.89140.892,858,000
29 Dec 2022140.58142.26140.45141.06141.062,337,200
28 Dec 2022142.40142.81139.95140.02140.022,539,500
27 Dec 2022141.73142.72141.23142.42142.422,742,400
23 Dec 2022140.59141.86139.60141.65141.652,092,500
22 Dec 2022140.95141.44138.62140.88140.883,337,100
21 Dec 2022141.84143.09140.98142.14142.143,793,700
20 Dec 2022138.84141.43138.34141.28141.285,156,500
19 Dec 2022140.16140.44137.20138.87138.875,282,900
16 Dec 2022141.25141.92138.97140.16140.169,834,400
15 Dec 2022148.52148.98141.58142.36142.366,687,000
14 Dec 2022150.47151.91148.45149.86149.864,205,900
13 Dec 2022150.37153.21149.95150.57150.578,811,500
12 Dec 2022147.82149.21146.94149.21149.214,032,800
09 Dec 2022147.40148.34146.97147.05147.053,047,600
08 Dec 2022147.90149.15147.37147.78147.782,665,700
07 Dec 2022147.33148.10146.29147.27147.273,971,300
06 Dec 2022147.30147.80146.70147.50147.502,847,600
05 Dec 2022147.94148.93146.80147.41147.412,784,600
02 Dec 2022148.13149.16147.73148.67148.672,900,000
01 Dec 2022149.98150.01147.34149.16149.164,495,900
30 Nov 2022146.19149.64145.67148.90148.906,377,600
29 Nov 2022145.91147.17145.70146.49146.492,754,700
28 Nov 2022147.98148.24145.94146.18146.183,538,100
25 Nov 2022148.27149.49148.10148.37148.372,075,200
23 Nov 2022149.10150.46148.30148.75148.753,658,200
22 Nov 2022147.60149.35147.02149.10149.107,062,100
21 Nov 2022147.55147.93146.45146.68146.683,476,200
18 Nov 2022146.56148.31145.94147.64147.644,661,700
17 Nov 2022143.41146.18143.25146.09146.093,954,000
16 Nov 2022144.13144.95144.01144.52144.523,445,200
15 Nov 2022144.08146.16142.00144.34144.344,727,100
14 Nov 2022142.63146.08142.18144.20144.205,293,500
11 Nov 2022141.50144.13140.96143.17143.175,871,300
10 Nov 2022140.26141.37138.29141.23141.235,389,000
09 Nov 2022137.95138.90136.94137.39137.394,720,000
09 Nov 20221.65 Dividend
08 Nov 2022139.00140.93138.72140.04138.395,042,800
07 Nov 2022136.64138.70136.51138.34136.714,043,100
04 Nov 2022135.65137.73134.94136.96135.354,178,000
03 Nov 2022136.42136.48133.97134.47132.894,442,400
02 Nov 2022137.75140.17136.80136.83135.225,360,500
01 Nov 2022138.25138.65136.70138.20136.573,590,600
31 Oct 2022138.06138.77136.60138.29136.664,915,300
28 Oct 2022135.56138.86135.22138.51136.885,965,500
27 Oct 2022135.55136.40134.45134.77133.183,993,200
26 Oct 2022133.72135.86132.81135.01133.425,139,000
25 Oct 2022132.00133.30131.30132.93131.365,957,600
24 Oct 2022130.90133.11129.85132.69131.135,610,900
21 Oct 2022128.39130.85127.59129.90128.377,201,300
20 Oct 2022126.25128.96125.15128.30126.7913,623,100
19 Oct 2022122.36123.94121.99122.51121.075,906,600
18 Oct 2022123.00123.94121.82122.94121.495,120,300
17 Oct 2022121.80122.88121.43121.52120.095,458,600
14 Oct 2022121.80122.54119.84120.04118.633,762,400
13 Oct 2022116.10122.15115.55121.79120.365,837,500
12 Oct 2022118.00118.81117.20117.57116.183,338,800
11 Oct 2022117.46119.23116.94117.80116.414,043,100
10 Oct 2022119.79119.96117.04117.75116.365,990,000
07 Oct 2022121.50121.80118.07118.82117.424,499,700
06 Oct 2022124.88125.30121.77122.23120.795,074,600
05 Oct 2022124.71126.46124.23125.74124.263,212,900
04 Oct 2022122.80125.65122.52125.50124.024,566,100
03 Oct 2022120.16122.21119.60121.51120.084,261,700
30 Sept 2022121.66122.43118.61118.81117.415,346,100
29 Sept 2022121.85122.62120.57121.63120.203,817,700
28 Sept 2022121.65123.23119.81122.76121.314,996,400
27 Sept 2022122.60123.95121.08121.74120.314,117,200
26 Sept 2022122.30124.26121.75122.01120.573,987,800
23 Sept 2022124.53125.00121.74122.71121.265,195,600
22 Sept 2022124.76126.51124.41125.31123.834,046,600
21 Sept 2022126.89127.84124.92124.93123.463,389,500
20 Sept 2022126.90126.99125.52126.30124.812,837,500
19 Sept 2022126.49128.06126.28127.73126.233,981,600
16 Sept 2022124.36127.53123.83127.27125.779,839,700
15 Sept 2022127.39127.47124.90125.49124.015,141,700
14 Sept 2022127.50129.00126.85127.69126.193,819,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...