UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.42+3.20 (+2.20%)
At close: 4:00PM EDT

148.30 -0.12 (-0.08%)
After hours: 5:27PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 May 2021145.26148.51145.18148.42148.426,895,728
05 May 2021145.94145.94144.97145.22145.223,621,700
04 May 2021144.41146.59144.33145.75145.756,350,500
03 May 2021143.81145.75143.55144.75144.755,733,500
30 Apr 2021143.70143.83140.55141.88141.888,868,700
29 Apr 2021144.13148.74142.98144.24144.244,353,900
28 Apr 2021142.92143.40142.10143.00143.003,768,100
27 Apr 2021141.69142.56140.75142.01142.013,884,000
26 Apr 2021142.42143.63141.48141.57141.574,710,800
23 Apr 2021141.31143.61140.95142.43142.434,556,000
22 Apr 2021143.70144.74141.00141.28141.287,101,400
21 Apr 2021138.06143.73137.71143.55143.5511,909,000
20 Apr 2021137.07139.77136.70138.16138.1615,480,600
19 Apr 2021133.60133.82132.58133.12133.128,198,600
16 Apr 2021133.00134.10132.95133.59133.595,291,800
15 Apr 2021133.28133.87132.22132.58132.583,884,000
14 Apr 2021131.31132.78130.52132.63132.635,868,000
13 Apr 2021133.00133.62130.38131.18131.188,033,500
12 Apr 2021135.02135.37133.85134.59134.593,754,000
09 Apr 2021134.87135.74134.71135.73135.733,023,900
08 Apr 2021134.57135.63134.16135.12135.124,087,200
07 Apr 2021133.84134.94133.78134.93134.932,976,000
06 Apr 2021135.58135.64134.09134.22134.223,621,000
05 Apr 2021133.64136.69133.40135.93135.935,471,300
01 Apr 2021133.76133.93132.27133.23133.234,074,000
31 Mar 2021134.54134.71132.71133.26133.264,945,100
30 Mar 2021135.86136.27134.02134.72134.724,790,400
29 Mar 2021135.98137.07135.51135.86135.864,622,700
26 Mar 2021133.29136.48133.12136.38136.385,567,600
25 Mar 2021130.33133.24129.77133.07133.075,554,000
24 Mar 2021130.95132.11130.57130.62130.624,005,000
23 Mar 2021130.44131.56129.80130.46130.464,356,400
22 Mar 2021128.50130.72127.89130.55130.554,164,900
19 Mar 2021130.02130.44128.53128.90128.909,845,000
18 Mar 2021128.94131.00127.79130.06130.065,835,700
17 Mar 2021128.46129.49127.49129.03129.034,291,400
16 Mar 2021128.28128.52127.34128.24128.244,653,200
15 Mar 2021127.77128.75127.54128.58128.583,420,600
12 Mar 2021127.19127.68126.61127.61127.614,010,100
11 Mar 2021128.09128.64126.78127.14127.145,146,900
10 Mar 2021125.05128.24124.61127.87127.877,247,800
09 Mar 2021125.40126.43124.16124.18124.185,609,000
08 Mar 2021122.99126.85122.88124.81124.817,239,200
05 Mar 2021120.64123.75120.25122.83122.836,949,300
04 Mar 2021122.00123.22118.76120.11120.118,068,500
03 Mar 2021120.50122.63119.98122.36122.367,404,300
02 Mar 2021120.74121.90120.26120.33120.334,524,300
01 Mar 2021120.35122.32119.86120.74120.745,714,500
26 Feb 2021122.25122.25118.88118.93118.939,051,000
25 Feb 2021123.37124.35122.34122.47122.475,691,800
24 Feb 2021120.80123.49120.52123.21123.215,820,000
23 Feb 2021120.92121.35119.80120.71120.714,531,300
22 Feb 2021118.50121.13118.44120.86120.865,879,200
19 Feb 2021120.75120.76118.38118.99118.996,578,700
18 Feb 2021120.50120.94119.70120.73120.735,398,100
17 Feb 2021119.27120.56119.02119.97119.973,959,100
16 Feb 2021120.15120.60119.36120.07120.076,639,800
12 Feb 2021121.00121.36120.09120.80120.803,871,200
11 Feb 2021122.00122.21120.63120.91120.915,381,600
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 2021121.00121.81120.52121.79120.184,565,700
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 2021120.22121.30118.90119.11117.5411,825,500
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 2021130.12132.24130.05131.65129.9112,539,200
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 2021127.95129.68127.66128.58126.885,601,900
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 2020124.39125.93123.44125.93124.274,356,200
14 Dec 2020125.32126.24123.47123.53121.905,050,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...