UK markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.01+1.47 (+1.11%)
At close: 04:00PM EDT
133.90 -0.11 (-0.08%)
After hours: 07:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022132.62134.09131.98134.01134.012,766,900
11 Aug 2022132.36133.23132.00132.54132.543,501,900
10 Aug 2022130.75131.78130.34131.50131.503,664,000
09 Aug 2022129.92130.79129.12129.47129.473,496,000
09 Aug 20221.65 Dividend
08 Aug 2022133.10133.35132.02132.61130.963,821,200
05 Aug 2022131.25132.67131.07132.48130.832,585,000
04 Aug 2022132.15132.29131.02131.64130.003,179,800
03 Aug 2022131.82132.86131.32132.34130.693,088,500
02 Aug 2022132.20132.78130.51131.81130.174,403,600
01 Aug 2022130.75132.70130.70132.04130.404,142,100
29 Jul 2022129.52131.00129.31130.79129.165,785,000
28 Jul 2022128.75129.81128.61129.22127.613,913,700
27 Jul 2022127.97129.43127.58129.12127.514,175,600
26 Jul 2022128.26129.30127.63128.08126.493,645,300
25 Jul 2022128.44129.13127.90128.54126.944,702,400
22 Jul 2022127.03128.32125.71128.25126.656,467,200
21 Jul 2022128.75128.81125.13127.15125.5711,975,400
20 Jul 2022130.70130.72128.06129.18127.579,882,000
19 Jul 2022131.58132.56127.72130.88129.2529,690,500
18 Jul 2022140.15140.31137.78138.13136.418,231,700
15 Jul 2022140.68140.68138.61139.92138.184,519,300
14 Jul 2022135.60139.43135.02139.06137.335,298,400
13 Jul 2022137.18138.90136.80137.18135.474,123,200
12 Jul 2022140.84141.55138.57139.18137.453,235,400
11 Jul 2022140.62141.87140.13141.00139.253,904,700
08 Jul 2022140.76141.32139.82140.47138.722,820,800
07 Jul 2022138.91141.32138.83140.83139.083,897,100
06 Jul 2022138.00139.14137.13138.08136.363,237,000
05 Jul 2022139.97139.97135.27137.62135.916,273,400
01 Jul 2022141.00141.67139.26141.12139.364,011,900
30 Jun 2022139.58142.46139.28141.19139.434,878,000
29 Jun 2022142.74143.52139.50140.71138.964,161,500
28 Jun 2022142.92144.16141.32141.86140.094,064,800
27 Jun 2022142.26143.83141.95142.80141.023,936,000
24 Jun 2022139.20142.37139.13142.06140.2911,493,000
23 Jun 2022137.14138.62136.50138.44136.724,547,900
22 Jun 2022136.10138.18136.03137.08135.373,791,500
21 Jun 2022135.90138.50135.90137.85136.134,089,300
17 Jun 2022135.99136.98132.85135.02133.3412,968,500
16 Jun 2022135.30136.24134.39135.67133.985,386,400
15 Jun 2022136.01138.45135.58137.06135.354,606,900
14 Jun 2022135.00136.95134.86135.72134.034,607,800
13 Jun 2022133.97137.57133.76135.11133.436,486,000
10 Jun 2022137.80137.80135.25136.19134.504,659,500
09 Jun 2022140.15141.04137.93137.96136.243,591,000
08 Jun 2022142.07142.80140.15140.83139.083,005,700
07 Jun 2022142.60142.98140.96142.78141.002,887,100
06 Jun 2022142.98144.73142.00142.88141.104,766,900
03 Jun 2022140.26142.58139.74141.18139.424,352,200
02 Jun 2022139.45140.29136.85140.15138.413,734,800
01 Jun 2022139.67140.47138.52139.43137.703,796,500
31 May 2022138.20139.83136.81138.84137.117,978,100
27 May 2022137.39139.74137.24139.27137.544,608,000
26 May 2022135.00137.55134.52136.89135.193,929,300
25 May 2022132.86134.82132.86134.39132.723,299,300
24 May 2022130.57134.37130.42133.80132.144,189,700
23 May 2022129.50131.95129.42131.17129.543,591,500
20 May 2022130.18130.37125.80128.48126.886,914,500
19 May 2022132.00132.32128.71129.66128.055,819,700
18 May 2022137.10137.62132.17132.94131.296,003,000
17 May 2022137.19138.37135.64138.37136.654,372,900
16 May 2022133.10136.51132.41135.03133.354,250,400
13 May 2022133.00133.80131.05133.60131.944,195,100
12 May 2022131.27133.62130.41132.90131.255,384,800
11 May 2022129.86132.96129.86130.75129.125,301,100
10 May 2022135.00135.41128.43129.13127.528,642,400
09 May 2022134.41136.35133.32134.44132.777,647,900
09 May 20221.65 Dividend
06 May 2022135.47137.99135.47137.67134.337,306,400
05 May 2022136.46137.26134.76135.92132.625,957,400
04 May 2022132.87137.87132.14137.40134.065,932,600
03 May 2022133.00133.60131.99132.52129.303,688,600
02 May 2022133.00133.77130.89133.04129.814,213,500
29 Apr 2022135.13135.55132.00132.21129.005,078,700
28 Apr 2022136.85136.99134.81135.74132.444,474,300
27 Apr 2022135.78137.12134.63135.06131.784,369,100
26 Apr 2022139.00139.87136.17136.19132.884,956,200
25 Apr 2022137.59139.65135.19139.10135.725,748,300
22 Apr 2022139.70140.44137.35138.25134.896,508,600
21 Apr 2022138.23141.88137.35139.85136.459,922,300
20 Apr 2022135.00139.56133.38138.32134.9617,859,200
19 Apr 2022126.08129.40126.00129.15126.017,971,400
18 Apr 2022126.60127.39125.53126.17123.114,884,200
14 Apr 2022128.93130.58126.38126.56123.496,384,200
13 Apr 2022125.64126.67124.91126.14123.083,064,900
12 Apr 2022126.42127.34125.58125.98122.922,691,000
11 Apr 2022127.95128.18126.18126.37123.303,202,500
08 Apr 2022128.01128.78127.27127.73124.633,143,300
07 Apr 2022128.87129.25126.73128.55125.433,538,300
06 Apr 2022127.78129.51127.25129.39126.253,958,100
05 Apr 2022129.85131.23128.66128.89125.763,107,200
04 Apr 2022130.26130.45128.93130.27127.112,809,800
01 Apr 2022129.66130.27128.06130.15126.994,012,400
31 Mar 2022130.72131.88130.00130.02126.864,274,000
30 Mar 2022132.01133.08131.39132.13128.922,622,900
29 Mar 2022132.04132.84130.43131.94128.745,791,000
28 Mar 2022130.82131.50129.60131.47128.282,483,500
25 Mar 2022129.50131.40129.31131.35128.163,530,200
24 Mar 2022128.33129.37127.80129.25126.112,971,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...