UK markets open in 12 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.51+0.26 (+0.22%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 2020120.33121.45119.53120.51120.512,956,300
21 Sep 2020120.48120.70118.58120.25120.255,311,400
18 Sep 2020124.26124.92122.65122.76122.765,391,600
17 Sep 2020122.62125.55121.97124.92124.923,171,300
16 Sep 2020122.71125.82122.71124.22124.223,788,400
15 Sep 2020122.82123.40122.24122.44122.442,915,200
14 Sep 2020122.36123.38121.76122.09122.093,641,500
11 Sep 2020121.39122.70120.73121.46121.463,548,100
10 Sep 2020122.53123.58120.24120.56120.563,978,400
09 Sep 2020122.13123.70121.29122.26122.263,770,700
08 Sep 2020122.16122.87120.71121.21121.215,210,300
04 Sep 2020124.35125.35121.24122.30122.306,018,200
03 Sep 2020128.19129.95123.65124.45124.455,716,800
02 Sep 2020123.72128.70123.58128.18128.186,592,400
01 Sep 2020122.85123.95122.15123.40123.403,155,300
31 Aug 2020125.25125.25123.03123.31123.314,827,900
28 Aug 2020124.96125.30124.22125.07125.073,099,600
27 Aug 2020124.60125.10123.98124.65124.653,422,700
26 Aug 2020124.95125.12123.95124.17124.173,388,300
25 Aug 2020126.00126.82124.49124.64124.642,977,700
24 Aug 2020123.79126.06123.36125.68125.684,070,800
21 Aug 2020123.01123.48122.31123.16123.163,385,100
20 Aug 2020123.20124.04122.81123.15123.152,561,200
19 Aug 2020124.83125.50123.50123.84123.843,743,900
18 Aug 2020125.00125.50124.24124.92124.922,882,400
17 Aug 2020125.25125.59124.41124.44124.443,360,100
14 Aug 2020124.20125.56123.91125.27125.272,963,400
13 Aug 2020125.96126.39124.77125.03125.033,171,300
12 Aug 2020127.61127.79125.88126.70126.703,530,200
11 Aug 2020128.76130.47126.61126.75126.755,001,200
10 Aug 2020125.42127.24125.18127.11127.113,968,300
07 Aug 2020123.50125.07123.21124.96124.963,651,000
07 Aug 20201.63 Dividend
06 Aug 2020125.00126.26125.00126.12124.493,417,100
05 Aug 2020126.73126.75124.61125.45123.833,675,400
04 Aug 2020123.82125.86123.82125.84124.213,466,100
03 Aug 2020123.50124.41122.15124.31122.703,526,100
31 Jul 2020122.71122.99121.09122.94121.355,277,700
30 Jul 2020123.71123.90121.64122.90121.313,988,100
29 Jul 2020124.56125.99124.07125.32123.702,832,800
28 Jul 2020125.82126.34124.15124.47122.864,178,200
27 Jul 2020124.86126.32124.71126.21124.583,733,400
24 Jul 2020126.48127.65125.50125.79124.163,531,100
23 Jul 2020129.10129.37127.15127.33125.684,220,100
22 Jul 2020125.90129.47125.80128.67127.018,195,400
21 Jul 2020131.16132.17125.80126.06124.4315,364,900
20 Jul 2020126.07127.07125.14126.37124.749,927,700
17 Jul 2020124.39125.63123.20125.11123.493,984,600
16 Jul 2020122.68124.48122.16124.01122.414,330,900
15 Jul 2020122.40123.96122.15123.00121.414,473,400
14 Jul 2020118.62120.89117.92120.60119.044,534,400
13 Jul 2020119.78120.99118.66119.20117.664,650,700
10 Jul 2020115.50118.57115.29118.35116.824,285,700
09 Jul 2020118.00118.00115.20115.71114.214,763,000
08 Jul 2020118.06118.64116.48117.71116.195,192,800
07 Jul 2020119.00119.51117.33117.58116.064,278,100
06 Jul 2020121.25121.85119.46120.19118.644,045,400
02 Jul 2020119.69121.42119.26119.70118.153,747,000
01 Jul 2020120.27121.23118.37118.54117.014,655,800
30 Jun 2020119.19121.20119.00120.77119.213,919,500
29 Jun 2020117.98119.78117.37119.75118.204,159,500
26 Jun 2020118.26118.99116.26117.19115.6810,750,100
25 Jun 2020116.76119.21116.10119.03117.496,130,600
24 Jun 2020118.32118.32115.88116.42114.926,751,000
23 Jun 2020122.01122.90119.23119.41117.876,632,600
22 Jun 2020122.12122.50120.53121.07119.514,773,500
19 Jun 2020126.17126.82122.25122.47120.898,099,000
18 Jun 2020123.00124.40122.33124.16122.562,865,400
17 Jun 2020125.83126.25123.40124.15122.553,154,200
16 Jun 2020125.00127.50123.16125.15123.535,606,700
15 Jun 2020119.19122.37118.29121.65120.085,149,100
12 Jun 2020121.25123.12119.28121.91120.336,218,100
11 Jun 2020126.03126.10117.84118.01116.4811,763,600
10 Jun 2020132.15132.23129.80129.87128.194,734,800
09 Jun 2020133.52133.60131.02131.87130.175,393,600
08 Jun 2020132.27135.88132.27135.75134.005,370,500
05 Jun 2020133.89134.23131.75132.06130.355,892,700
04 Jun 2020127.78128.95127.02128.89127.223,864,800
03 Jun 2020127.15129.60127.00129.05127.383,917,700
02 Jun 2020125.67126.00124.66126.00124.372,978,100
01 Jun 2020124.64125.75124.03124.89123.282,871,700
29 May 2020123.67125.13122.24124.90123.297,930,500
28 May 2020126.87126.97124.22124.53122.923,915,300
27 May 2020123.94125.83123.47125.54123.925,727,500
26 May 2020121.30122.62121.01121.76120.195,469,300
22 May 2020119.37119.47117.59118.39116.864,180,800
21 May 2020120.99121.72118.97119.12117.584,000,900
20 May 2020120.93122.47120.60121.38119.813,840,700
19 May 2020121.19122.17120.14120.29118.743,241,100
18 May 2020119.88122.36119.75121.56119.994,207,600
15 May 2020115.93117.39115.25116.98115.474,786,300
14 May 2020114.57117.09111.81116.95115.445,259,400
13 May 2020119.95119.99114.85115.73114.235,882,800
12 May 2020123.01124.32120.26120.26118.714,784,500
11 May 2020121.81123.45120.67122.59121.013,533,400
08 May 2020122.67123.23121.06122.99121.405,003,900
07 May 2020122.98123.26120.85121.23119.664,412,600
07 May 20201.63 Dividend
06 May 2020123.24124.05122.41123.17119.973,864,600
05 May 2020123.39124.32122.47122.58119.393,899,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more