UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021141.52141.85140.79140.96140.963,534,600
29 Jul 2021142.33142.96141.60141.93141.932,670,900
28 Jul 2021143.01143.10141.64141.77141.772,543,800
27 Jul 2021142.53143.64141.60142.75142.753,137,000
26 Jul 2021141.39143.00141.13142.77142.774,246,300
23 Jul 2021140.96141.70140.33141.34141.344,473,300
22 Jul 2021141.66141.81140.41140.71140.713,314,200
21 Jul 2021139.97141.39139.65141.30141.304,804,000
20 Jul 2021143.00144.92138.70139.97139.9713,611,700
19 Jul 2021136.45138.49136.21137.92137.928,582,300
16 Jul 2021141.00141.00138.59138.90138.904,103,500
15 Jul 2021139.32140.46138.80140.45140.453,639,700
14 Jul 2021140.72140.75138.93139.82139.824,403,500
13 Jul 2021140.92140.92139.63140.28140.283,164,300
12 Jul 2021141.43141.96140.12140.92140.923,342,600
09 Jul 2021141.45141.98140.84141.52141.523,903,500
08 Jul 2021137.78141.31137.66140.74140.745,487,400
07 Jul 2021138.76140.33138.76139.82139.824,059,700
06 Jul 2021139.99140.42137.10138.78138.788,093,700
02 Jul 2021146.91146.95139.46140.02140.0216,811,200
01 Jul 2021146.96147.50146.57146.84146.842,686,100
30 Jun 2021145.13146.93144.71146.59146.593,245,100
29 Jun 2021145.26146.74145.10145.55145.552,428,500
28 Jun 2021147.01147.30144.91145.29145.293,888,900
25 Jun 2021145.38146.93144.95146.84146.843,594,200
24 Jun 2021145.80146.19144.69145.44145.443,609,700
23 Jun 2021146.43146.50144.57144.61144.613,202,600
22 Jun 2021146.52146.81145.35146.36146.362,437,000
21 Jun 2021144.11147.07144.06146.65146.654,285,500
18 Jun 2021144.48144.68143.04143.12143.129,156,500
17 Jun 2021147.55148.06145.28145.60145.604,367,400
16 Jun 2021149.76149.76147.22147.83147.833,878,900
15 Jun 2021149.85149.91148.60149.36149.362,513,300
14 Jun 2021150.71151.03148.66150.03150.033,344,800
11 Jun 2021150.43151.85150.37151.28151.283,438,300
10 Jun 2021151.47152.84149.76150.54150.544,758,500
09 Jun 2021149.03151.07148.82150.67150.675,303,300
08 Jun 2021148.12150.20148.12149.07149.075,080,100
07 Jun 2021147.55148.74147.17148.02148.023,462,700
04 Jun 2021146.00147.55145.76147.42147.423,117,900
03 Jun 2021144.91145.88144.04145.55145.554,130,600
02 Jun 2021144.62145.75144.11145.72145.722,786,900
01 Jun 2021145.00145.83143.75144.19144.192,417,500
28 May 2021144.21144.33143.49143.74143.742,534,600
27 May 2021143.82144.77143.63143.82143.825,630,300
26 May 2021143.50143.99143.04143.38143.383,083,800
25 May 2021144.92145.00143.20143.79143.793,937,200
24 May 2021145.06145.39144.18144.72144.723,297,600
21 May 2021144.28145.70144.28144.74144.744,033,500
20 May 2021143.12144.91142.16143.88143.884,112,500
19 May 2021142.32143.20140.92143.19143.194,300,700
18 May 2021144.78145.30143.23143.91143.913,824,100
17 May 2021144.44145.80144.33145.11145.114,275,100
14 May 2021145.11145.69143.96144.68144.682,747,400
13 May 2021141.45144.90141.28144.17144.174,595,800
12 May 2021143.84144.15141.14141.30141.305,959,600
11 May 2021144.99145.19142.90144.22144.227,126,400
10 May 2021145.80148.38145.80146.17146.176,983,400
07 May 2021145.92146.14144.57145.46145.467,003,500
07 May 20211.64 Dividend
06 May 2021145.26148.51145.18148.42146.787,503,500
05 May 2021145.94145.94144.97145.22143.624,999,900
04 May 2021144.41146.59144.33145.75144.146,350,500
03 May 2021143.81145.75143.55144.75143.155,733,500
30 Apr 2021143.70143.83140.55141.88140.318,872,200
29 Apr 2021144.13148.74142.98144.24142.654,353,900
28 Apr 2021142.92143.40142.10143.00141.423,768,100
27 Apr 2021141.69142.56140.75142.01140.443,884,000
26 Apr 2021142.42143.63141.48141.57140.014,710,800
23 Apr 2021141.31143.61140.95142.43140.864,556,000
22 Apr 2021143.70144.74141.00141.28139.727,101,400
21 Apr 2021138.06143.73137.71143.55141.9611,909,000
20 Apr 2021137.07139.77136.70138.16136.6315,480,600
19 Apr 2021133.60133.82132.58133.12131.658,198,600
16 Apr 2021133.00134.10132.95133.59132.115,291,800
15 Apr 2021133.28133.87132.22132.58131.123,884,000
14 Apr 2021131.31132.78130.52132.63131.165,868,000
13 Apr 2021133.00133.62130.38131.18129.738,033,500
12 Apr 2021135.02135.37133.85134.59133.103,754,000
09 Apr 2021134.87135.74134.71135.73134.233,023,900
08 Apr 2021134.57135.63134.16135.12133.634,087,200
07 Apr 2021133.84134.94133.78134.93133.442,976,000
06 Apr 2021135.58135.64134.09134.22132.743,621,000
05 Apr 2021133.64136.69133.40135.93134.435,471,300
01 Apr 2021133.76133.93132.27133.23131.764,074,000
31 Mar 2021134.54134.71132.71133.26131.794,945,100
30 Mar 2021135.86136.27134.02134.72133.234,790,400
29 Mar 2021135.98137.07135.51135.86134.364,622,700
26 Mar 2021133.29136.48133.12136.38134.875,567,600
25 Mar 2021130.33133.24129.77133.07131.605,554,000
24 Mar 2021130.95132.11130.57130.62129.184,005,000
23 Mar 2021130.44131.56129.80130.46129.024,356,400
22 Mar 2021128.50130.72127.89130.55129.114,164,900
19 Mar 2021130.02130.44128.53128.90127.489,845,000
18 Mar 2021128.94131.00127.79130.06128.625,835,700
17 Mar 2021128.46129.49127.49129.03127.604,291,400
16 Mar 2021128.28128.52127.34128.24126.824,653,200
15 Mar 2021127.77128.75127.54128.58127.163,420,600
12 Mar 2021127.19127.68126.61127.61126.204,010,100
11 Mar 2021128.09128.64126.78127.14125.745,146,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...