UK Markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.01+2.40 (+1.94%)
As of 12:55PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2020123.97126.08123.64126.01126.011,859,682
03 Dec 2020124.16124.86123.29123.61123.614,547,600
02 Dec 2020122.85124.64122.41124.62124.623,690,700
01 Dec 2020123.90125.83123.08123.16123.165,312,100
30 Nov 2020124.10125.00123.09123.52123.525,988,000
27 Nov 2020124.20125.31123.91124.35124.352,091,200
25 Nov 2020122.93124.33122.11124.20124.204,135,900
24 Nov 2020120.86124.73120.81124.42124.427,752,500
23 Nov 2020117.43120.52117.27120.09120.095,650,400
20 Nov 2020117.60118.04116.69116.94116.945,024,300
19 Nov 2020116.54117.45115.89117.18117.183,439,600
18 Nov 2020117.72118.88116.75116.77116.774,606,800
17 Nov 2020117.60118.54117.07117.70117.704,134,500
16 Nov 2020118.30118.55117.12118.36118.365,293,400
13 Nov 2020115.19117.37115.01116.85116.854,682,600
12 Nov 2020115.63116.37113.48114.50114.506,498,200
11 Nov 2020118.12118.35116.22117.20117.204,289,600
10 Nov 2020116.69118.17116.25117.91117.915,622,800
09 Nov 2020117.88119.74115.27115.53115.538,992,200
09 Nov 20201.63 Dividend
06 Nov 2020115.08115.10113.39114.04112.415,249,200
05 Nov 2020113.30115.29113.01114.77113.134,902,200
04 Nov 2020112.33113.91111.16111.90110.305,800,100
03 Nov 2020114.00115.65113.63114.16112.534,204,300
02 Nov 2020112.65113.83112.25112.91111.305,311,500
30 Oct 2020107.90111.80107.75111.66110.067,921,500
29 Oct 2020107.25109.64106.55108.91107.356,760,200
28 Oct 2020108.66109.73105.92106.65105.139,427,300
27 Oct 2020112.15112.22110.03110.56108.985,936,100
26 Oct 2020114.45114.90111.84112.22110.627,203,400
23 Oct 2020116.50116.62115.53116.00114.343,893,400
22 Oct 2020115.00116.06112.98115.76114.117,855,800
21 Oct 2020116.66117.69114.79115.06113.429,755,300
20 Oct 2020119.80120.15116.84117.37115.6921,501,100
19 Oct 2020126.80127.35125.08125.52123.737,478,700
16 Oct 2020125.17126.43124.66125.93124.134,710,400
15 Oct 2020124.08125.22123.85124.89123.103,385,300
14 Oct 2020125.13126.94125.13125.94124.143,730,100
13 Oct 2020126.57127.15124.46125.10123.315,406,100
12 Oct 2020128.07128.25126.44127.21125.394,635,100
09 Oct 2020132.00132.00127.60127.79125.968,353,700
08 Oct 2020130.86135.50129.77131.49129.6125,288,900
07 Oct 2020122.67124.39122.32124.07122.302,815,400
06 Oct 2020122.58124.83121.59121.97120.233,872,300
05 Oct 2020121.84122.75121.05122.01120.273,050,500
02 Oct 2020119.04121.75118.82120.57118.852,925,200
01 Oct 2020122.36123.30120.36121.09119.363,211,700
30 Sep 2020121.38122.91120.80121.67119.933,261,100
29 Sep 2020121.41122.19120.21120.94119.212,106,600
28 Sep 2020120.57122.33120.41121.73119.993,509,200
25 Sep 2020117.60119.41116.94118.95117.252,953,700
24 Sep 2020118.10119.52116.48118.09116.403,546,200
23 Sep 2020120.80121.59118.43118.83117.133,939,400
22 Sep 2020120.33121.45119.53120.51118.792,957,800
21 Sep 2020120.48120.70118.58120.25118.535,311,400
18 Sep 2020124.26124.92122.65122.76121.015,391,600
17 Sep 2020122.62125.55121.97124.92123.133,171,300
16 Sep 2020122.71125.82122.71124.22122.443,788,400
15 Sep 2020122.82123.40122.24122.44120.692,915,200
14 Sep 2020122.36123.38121.76122.09120.343,641,500
11 Sep 2020121.39122.70120.73121.46119.723,548,100
10 Sep 2020122.53123.58120.24120.56118.843,978,400
09 Sep 2020122.13123.70121.29122.26120.513,770,700
08 Sep 2020122.16122.87120.71121.21119.485,210,300
04 Sep 2020124.35125.35121.24122.30120.556,018,200
03 Sep 2020128.19129.95123.65124.45122.675,716,800
02 Sep 2020123.72128.70123.58128.18126.356,592,400
01 Sep 2020122.85123.95122.15123.40121.643,155,300
31 Aug 2020125.25125.25123.03123.31121.554,827,900
28 Aug 2020124.96125.30124.22125.07123.283,099,600
27 Aug 2020124.60125.10123.98124.65122.873,422,700
26 Aug 2020124.95125.12123.95124.17122.403,388,300
25 Aug 2020126.00126.82124.49124.64122.862,977,700
24 Aug 2020123.79126.06123.36125.68123.884,070,800
21 Aug 2020123.01123.48122.31123.16121.403,385,100
20 Aug 2020123.20124.04122.81123.15121.392,561,200
19 Aug 2020124.83125.50123.50123.84122.073,743,900
18 Aug 2020125.00125.50124.24124.92123.132,882,400
17 Aug 2020125.25125.59124.41124.44122.663,360,100
14 Aug 2020124.20125.56123.91125.27123.482,963,400
13 Aug 2020125.96126.39124.77125.03123.243,171,300
12 Aug 2020127.61127.79125.88126.70124.893,530,200
11 Aug 2020128.76130.47126.61126.75124.945,001,200
10 Aug 2020125.42127.24125.18127.11125.293,968,300
07 Aug 2020123.50125.07123.21124.96123.173,651,000
07 Aug 20201.63 Dividend
06 Aug 2020125.00126.26125.00126.12122.713,417,100
05 Aug 2020126.73126.75124.61125.45122.063,675,400
04 Aug 2020123.82125.86123.82125.84122.443,466,100
03 Aug 2020123.50124.41122.15124.31120.953,526,100
31 Jul 2020122.71122.99121.09122.94119.625,277,700
30 Jul 2020123.71123.90121.64122.90119.583,988,100
29 Jul 2020124.56125.99124.07125.32121.932,832,800
28 Jul 2020125.82126.34124.15124.47121.114,178,200
27 Jul 2020124.86126.32124.71126.21122.803,733,400
24 Jul 2020126.48127.65125.50125.79122.393,531,100
23 Jul 2020129.10129.37127.15127.33123.894,220,100
22 Jul 2020125.90129.47125.80128.67125.198,195,400
21 Jul 2020131.16132.17125.80126.06122.6515,364,900
20 Jul 2020126.07127.07125.14126.37122.959,927,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...