UK markets open in 6 hours 47 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.13-0.51 (-0.40%)
At close: 4:00PM EDT
127.35 +0.22 (+0.17%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021127.52128.30126.75127.13127.138,516,547
25 Oct 2021127.53128.65126.94127.64127.646,374,000
22 Oct 2021128.05130.25126.61127.88127.8811,569,200
21 Oct 2021133.51133.72128.10128.33128.3331,466,500
20 Oct 2021141.68142.20140.70141.90141.906,189,300
19 Oct 2021141.08142.94140.52141.98141.984,339,500
18 Oct 2021144.00144.94141.76142.32142.326,154,100
15 Oct 2021143.39144.85142.79144.61144.613,221,700
14 Oct 2021141.04143.92141.01143.39143.394,216,700
13 Oct 2021140.52141.41139.66140.76140.762,880,500
12 Oct 2021142.21142.30140.30140.47140.473,148,600
11 Oct 2021143.50144.08142.40142.43142.432,793,300
08 Oct 2021141.81143.65141.05143.22143.223,730,700
07 Oct 2021142.73143.40141.53141.81141.813,823,800
06 Oct 2021142.48143.37140.89142.36142.365,328,400
05 Oct 2021144.75145.00142.64143.15143.156,976,600
04 Oct 2021142.74146.00142.35144.11144.117,351,100
01 Oct 2021141.00143.97140.37143.32143.326,604,100
30 Sept 2021140.00140.57138.50138.93138.935,822,400
29 Sept 2021137.73139.93136.44139.18139.183,773,900
28 Sept 2021139.17139.69137.21137.47137.474,314,600
27 Sept 2021137.96139.07137.48138.56138.563,306,900
24 Sept 2021137.03138.48136.75137.49137.492,964,400
23 Sept 2021135.25137.42135.03136.73136.733,013,200
22 Sept 2021133.72135.37133.47134.63134.633,602,200
21 Sept 2021135.11135.65132.94132.97132.974,074,500
20 Sept 2021133.90135.18132.78134.31134.314,770,700
17 Sept 2021135.75135.92135.05135.23135.235,631,300
16 Sept 2021137.28137.95135.71136.43136.432,644,000
15 Sept 2021136.22137.80135.67137.20137.203,253,900
14 Sept 2021138.40138.57135.34136.22136.224,454,300
13 Sept 2021138.40138.99137.51138.15138.154,144,100
10 Sept 2021138.82139.37137.00137.02137.023,974,100
09 Sept 2021137.85138.96137.56137.74137.743,508,300
08 Sept 2021138.14139.09137.60138.67138.672,985,400
07 Sept 2021139.65139.79137.76138.06138.063,285,000
03 Sept 2021139.68140.47139.30139.58139.581,921,200
02 Sept 2021139.72140.05139.03140.01140.012,715,500
01 Sept 2021139.98140.07139.19139.30139.302,474,500
31 Aug 2021139.54140.94138.95140.34140.344,235,100
30 Aug 2021139.50139.88138.82138.97138.971,995,500
27 Aug 2021138.71139.59138.40139.41139.412,459,500
26 Aug 2021139.97140.80138.71138.78138.782,498,700
25 Aug 2021139.92140.80139.46139.86139.862,012,800
24 Aug 2021139.78140.23139.32139.84139.842,365,600
23 Aug 2021139.62140.15138.80139.62139.623,039,600
20 Aug 2021137.74139.38137.27139.11139.112,656,300
19 Aug 2021138.69139.45137.21138.02138.024,160,100
18 Aug 2021141.67141.92139.39139.47139.473,510,700
17 Aug 2021143.00143.16141.09142.42142.423,073,800
16 Aug 2021143.23143.74142.23143.59143.592,785,200
13 Aug 2021142.64143.58142.44143.18143.181,910,100
12 Aug 2021142.26143.15142.08143.07143.072,088,700
11 Aug 2021141.78142.77141.50142.13142.134,260,000
10 Aug 2021141.21141.81140.34141.38141.385,299,900
09 Aug 2021142.20142.50140.97141.25141.254,904,100
09 Aug 20211.64 Dividend
06 Aug 2021143.00144.39142.89144.09142.453,822,600
05 Aug 2021143.03143.41142.22142.77141.152,757,400
04 Aug 2021143.80144.18142.47142.76141.142,830,100
03 Aug 2021141.90144.70141.65144.07142.434,084,700
02 Aug 2021141.45143.06141.03141.42139.812,929,500
30 Jul 2021141.52141.85140.79140.96139.363,534,600
29 Jul 2021142.33142.96141.60141.93140.312,670,900
28 Jul 2021143.01143.10141.64141.77140.162,543,800
27 Jul 2021142.53143.64141.60142.75141.133,137,000
26 Jul 2021141.39143.00141.13142.77141.154,246,300
23 Jul 2021140.96141.70140.33141.34139.734,474,200
22 Jul 2021141.66141.81140.41140.71139.113,314,200
21 Jul 2021139.97141.39139.65141.30139.694,804,000
20 Jul 2021143.00144.92138.70139.97138.3813,611,700
19 Jul 2021136.45138.49136.21137.92136.358,582,300
16 Jul 2021141.00141.00138.59138.90137.324,109,300
15 Jul 2021139.32140.46138.80140.45138.853,639,700
14 Jul 2021140.72140.75138.93139.82138.234,403,500
13 Jul 2021140.92140.92139.63140.28138.683,164,300
12 Jul 2021141.43141.96140.12140.92139.323,342,600
09 Jul 2021141.45141.98140.84141.52139.913,904,100
08 Jul 2021137.78141.31137.66140.74139.145,487,400
07 Jul 2021138.76140.33138.76139.82138.234,059,700
06 Jul 2021139.99140.42137.10138.78137.208,093,700
02 Jul 2021146.91146.95139.46140.02138.4316,811,200
01 Jul 2021146.96147.50146.57146.84145.172,686,100
30 Jun 2021145.13146.93144.71146.59144.923,245,100
29 Jun 2021145.26146.74145.10145.55143.892,428,500
28 Jun 2021147.01147.30144.91145.29143.643,888,900
25 Jun 2021145.38146.93144.95146.84145.173,594,200
24 Jun 2021145.80146.19144.69145.44143.783,609,700
23 Jun 2021146.43146.50144.57144.61142.963,202,600
22 Jun 2021146.52146.81145.35146.36144.692,437,000
21 Jun 2021144.11147.07144.06146.65144.984,285,500
18 Jun 2021144.48144.68143.04143.12141.499,156,500
17 Jun 2021147.55148.06145.28145.60143.944,367,400
16 Jun 2021149.76149.76147.22147.83146.153,878,900
15 Jun 2021149.85149.91148.60149.36147.662,513,300
14 Jun 2021150.71151.03148.66150.03148.323,344,800
11 Jun 2021150.43151.85150.37151.28149.563,438,300
10 Jun 2021151.47152.84149.76150.54148.834,758,500
09 Jun 2021149.03151.07148.82150.67148.965,303,300
08 Jun 2021148.12150.20148.12149.07147.375,080,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...