UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.93-3.54 (-2.89%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021122.25122.25118.88118.93118.939,044,900
25 Feb 2021123.37124.35122.34122.47122.475,687,100
24 Feb 2021120.80123.49120.52123.21123.215,818,100
23 Feb 2021120.92121.35119.80120.71120.714,531,300
22 Feb 2021118.50121.13118.44120.86120.865,877,300
19 Feb 2021120.75120.76118.38118.99118.996,575,500
18 Feb 2021120.50120.94119.70120.73120.735,398,100
17 Feb 2021119.27120.56119.02119.97119.973,959,100
16 Feb 2021120.15120.60119.36120.07120.076,638,000
12 Feb 2021121.00121.36120.09120.80120.803,868,900
11 Feb 2021122.00122.21120.63120.91120.915,380,600
10 Feb 2021123.03123.41121.21122.24122.244,866,800
09 Feb 2021121.90122.60121.05122.10122.104,717,000
09 Feb 20211.63 Dividend
08 Feb 2021122.62123.98122.40123.61121.985,888,000
05 Feb 2021121.00121.81120.52121.79120.184,563,600
04 Feb 2021119.91121.10118.87121.02119.424,562,100
03 Feb 2021119.04119.80118.12119.12117.556,715,400
02 Feb 2021119.36121.00119.28119.44117.866,341,900
01 Feb 2021119.90120.95118.73120.54118.956,250,500
29 Jan 2021120.22121.30118.90119.11117.5411,772,300
28 Jan 2021122.80123.20120.07120.08118.508,084,100
27 Jan 2021122.08124.79121.62122.47120.8612,146,500
26 Jan 2021119.18122.59118.42122.49120.8710,694,700
25 Jan 2021118.76119.54117.45118.58117.0213,686,400
22 Jan 2021120.70120.70117.36118.61117.0538,063,500
21 Jan 2021130.12132.24130.05131.65129.9112,819,200
20 Jan 2021129.70131.06128.56130.08128.365,598,700
19 Jan 2021129.28129.59128.09129.02127.325,398,000
15 Jan 2021128.28129.24127.67128.39126.704,905,500
14 Jan 2021128.02130.16127.55128.97127.277,503,200
13 Jan 2021129.15129.75126.46126.92125.257,677,700
12 Jan 2021129.09129.85127.94129.21127.513,749,200
11 Jan 2021127.95129.68127.66128.58126.885,602,500
08 Jan 2021128.57129.32126.98128.53126.844,676,200
07 Jan 2021130.04130.46128.26128.99127.294,507,400
06 Jan 2021126.90131.88126.72129.29127.597,956,700
05 Jan 2021125.01126.68124.61126.14124.486,114,600
04 Jan 2021125.85125.92123.04123.94122.315,179,200
31 Dec 2020124.22126.03123.99125.88124.223,574,400
30 Dec 2020123.80124.85123.63124.34122.703,380,300
29 Dec 2020125.35125.48123.24123.80122.173,487,000
28 Dec 2020125.10126.60124.46124.82123.173,615,200
24 Dec 2020125.00125.10124.21124.69123.051,761,100
23 Dec 2020123.88125.21123.74123.90122.272,693,900
22 Dec 2020123.31124.22122.41123.61121.984,336,100
21 Dec 2020123.97124.18121.72123.39121.766,115,700
18 Dec 2020125.59126.40124.97125.85124.197,552,800
17 Dec 2020126.08126.09124.91125.55123.893,788,000
16 Dec 2020125.93126.57125.29125.55123.894,530,100
15 Dec 2020124.39125.93123.44125.93124.274,359,600
14 Dec 2020125.32126.24123.47123.53121.905,050,000
11 Dec 2020124.08125.51123.61124.27122.634,481,400
10 Dec 2020126.35126.93124.94124.96123.314,803,200
09 Dec 2020125.80127.69125.70126.79125.126,513,500
08 Dec 2020125.32126.33124.64125.71124.055,395,000
07 Dec 2020126.49126.97124.57124.70123.068,318,500
04 Dec 2020123.97127.38123.64127.20125.525,522,800
03 Dec 2020124.16124.86123.29123.61121.984,548,200
02 Dec 2020122.85124.64122.41124.62122.983,690,700
01 Dec 2020123.90125.83123.08123.16121.545,312,100
30 Nov 2020124.10125.00123.09123.52121.895,988,000
27 Nov 2020124.20125.31123.91124.35122.712,091,200
25 Nov 2020122.93124.33122.11124.20122.564,135,900
24 Nov 2020120.86124.73120.81124.42122.787,752,500
23 Nov 2020117.43120.52117.27120.09118.515,650,400
20 Nov 2020117.60118.04116.69116.94115.405,024,300
19 Nov 2020116.54117.45115.89117.18115.633,439,600
18 Nov 2020117.72118.88116.75116.77115.234,606,800
17 Nov 2020117.60118.54117.07117.70116.154,134,500
16 Nov 2020118.30118.55117.12118.36116.805,293,400
13 Nov 2020115.19117.37115.01116.85115.314,682,600
12 Nov 2020115.63116.37113.48114.50112.996,498,200
11 Nov 2020118.12118.35116.22117.20115.654,289,600
10 Nov 2020116.69118.17116.25117.91116.365,622,800
09 Nov 2020117.88119.74115.27115.53114.018,992,200
09 Nov 20201.63 Dividend
06 Nov 2020115.08115.10113.39114.04110.935,249,200
05 Nov 2020113.30115.29113.01114.77111.644,902,200
04 Nov 2020112.33113.91111.16111.90108.855,800,100
03 Nov 2020114.00115.65113.63114.16111.044,204,300
02 Nov 2020112.65113.83112.25112.91109.835,311,500
30 Oct 2020107.90111.80107.75111.66108.617,921,500
29 Oct 2020107.25109.64106.55108.91105.946,760,200
28 Oct 2020108.66109.73105.92106.65103.749,427,300
27 Oct 2020112.15112.22110.03110.56107.545,936,100
26 Oct 2020114.45114.90111.84112.22109.167,203,400
23 Oct 2020116.50116.62115.53116.00112.833,893,400
22 Oct 2020115.00116.06112.98115.76112.607,855,800
21 Oct 2020116.66117.69114.79115.06111.929,755,300
20 Oct 2020119.80120.15116.84117.37114.1721,501,100
19 Oct 2020126.80127.35125.08125.52122.097,478,700
16 Oct 2020125.17126.43124.66125.93122.494,710,400
15 Oct 2020124.08125.22123.85124.89121.483,385,300
14 Oct 2020125.13126.94125.13125.94122.503,730,100
13 Oct 2020126.57127.15124.46125.10121.695,406,100
12 Oct 2020128.07128.25126.44127.21123.744,635,100
09 Oct 2020132.00132.00127.60127.79124.308,353,700
08 Oct 2020130.86135.50129.77131.49127.9025,288,900
07 Oct 2020122.67124.39122.32124.07120.682,815,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...