International Business Machines Corporation (IBM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 132.62 | 134.09 | 131.98 | 134.01 | 134.01 | 2,766,900 |
| 11 Aug 2022 | 132.36 | 133.23 | 132.00 | 132.54 | 132.54 | 3,501,900 |
| 10 Aug 2022 | 130.75 | 131.78 | 130.34 | 131.50 | 131.50 | 3,664,000 |
| 09 Aug 2022 | 129.92 | 130.79 | 129.12 | 129.47 | 129.47 | 3,496,000 |
| 09 Aug 2022 | 1.65 Dividend | |||||
| 08 Aug 2022 | 133.10 | 133.35 | 132.02 | 132.61 | 130.96 | 3,821,200 |
| 05 Aug 2022 | 131.25 | 132.67 | 131.07 | 132.48 | 130.83 | 2,585,000 |
| 04 Aug 2022 | 132.15 | 132.29 | 131.02 | 131.64 | 130.00 | 3,179,800 |
| 03 Aug 2022 | 131.82 | 132.86 | 131.32 | 132.34 | 130.69 | 3,088,500 |
| 02 Aug 2022 | 132.20 | 132.78 | 130.51 | 131.81 | 130.17 | 4,403,600 |
| 01 Aug 2022 | 130.75 | 132.70 | 130.70 | 132.04 | 130.40 | 4,142,100 |
| 29 Jul 2022 | 129.52 | 131.00 | 129.31 | 130.79 | 129.16 | 5,785,000 |
| 28 Jul 2022 | 128.75 | 129.81 | 128.61 | 129.22 | 127.61 | 3,913,700 |
| 27 Jul 2022 | 127.97 | 129.43 | 127.58 | 129.12 | 127.51 | 4,175,600 |
| 26 Jul 2022 | 128.26 | 129.30 | 127.63 | 128.08 | 126.49 | 3,645,300 |
| 25 Jul 2022 | 128.44 | 129.13 | 127.90 | 128.54 | 126.94 | 4,702,400 |
| 22 Jul 2022 | 127.03 | 128.32 | 125.71 | 128.25 | 126.65 | 6,467,200 |
| 21 Jul 2022 | 128.75 | 128.81 | 125.13 | 127.15 | 125.57 | 11,975,400 |
| 20 Jul 2022 | 130.70 | 130.72 | 128.06 | 129.18 | 127.57 | 9,882,000 |
| 19 Jul 2022 | 131.58 | 132.56 | 127.72 | 130.88 | 129.25 | 29,690,500 |
| 18 Jul 2022 | 140.15 | 140.31 | 137.78 | 138.13 | 136.41 | 8,231,700 |
| 15 Jul 2022 | 140.68 | 140.68 | 138.61 | 139.92 | 138.18 | 4,519,300 |
| 14 Jul 2022 | 135.60 | 139.43 | 135.02 | 139.06 | 137.33 | 5,298,400 |
| 13 Jul 2022 | 137.18 | 138.90 | 136.80 | 137.18 | 135.47 | 4,123,200 |
| 12 Jul 2022 | 140.84 | 141.55 | 138.57 | 139.18 | 137.45 | 3,235,400 |
| 11 Jul 2022 | 140.62 | 141.87 | 140.13 | 141.00 | 139.25 | 3,904,700 |
| 08 Jul 2022 | 140.76 | 141.32 | 139.82 | 140.47 | 138.72 | 2,820,800 |
| 07 Jul 2022 | 138.91 | 141.32 | 138.83 | 140.83 | 139.08 | 3,897,100 |
| 06 Jul 2022 | 138.00 | 139.14 | 137.13 | 138.08 | 136.36 | 3,237,000 |
| 05 Jul 2022 | 139.97 | 139.97 | 135.27 | 137.62 | 135.91 | 6,273,400 |
| 01 Jul 2022 | 141.00 | 141.67 | 139.26 | 141.12 | 139.36 | 4,011,900 |
| 30 Jun 2022 | 139.58 | 142.46 | 139.28 | 141.19 | 139.43 | 4,878,000 |
| 29 Jun 2022 | 142.74 | 143.52 | 139.50 | 140.71 | 138.96 | 4,161,500 |
| 28 Jun 2022 | 142.92 | 144.16 | 141.32 | 141.86 | 140.09 | 4,064,800 |
| 27 Jun 2022 | 142.26 | 143.83 | 141.95 | 142.80 | 141.02 | 3,936,000 |
| 24 Jun 2022 | 139.20 | 142.37 | 139.13 | 142.06 | 140.29 | 11,493,000 |
| 23 Jun 2022 | 137.14 | 138.62 | 136.50 | 138.44 | 136.72 | 4,547,900 |
| 22 Jun 2022 | 136.10 | 138.18 | 136.03 | 137.08 | 135.37 | 3,791,500 |
| 21 Jun 2022 | 135.90 | 138.50 | 135.90 | 137.85 | 136.13 | 4,089,300 |
| 17 Jun 2022 | 135.99 | 136.98 | 132.85 | 135.02 | 133.34 | 12,968,500 |
| 16 Jun 2022 | 135.30 | 136.24 | 134.39 | 135.67 | 133.98 | 5,386,400 |
| 15 Jun 2022 | 136.01 | 138.45 | 135.58 | 137.06 | 135.35 | 4,606,900 |
| 14 Jun 2022 | 135.00 | 136.95 | 134.86 | 135.72 | 134.03 | 4,607,800 |
| 13 Jun 2022 | 133.97 | 137.57 | 133.76 | 135.11 | 133.43 | 6,486,000 |
| 10 Jun 2022 | 137.80 | 137.80 | 135.25 | 136.19 | 134.50 | 4,659,500 |
| 09 Jun 2022 | 140.15 | 141.04 | 137.93 | 137.96 | 136.24 | 3,591,000 |
| 08 Jun 2022 | 142.07 | 142.80 | 140.15 | 140.83 | 139.08 | 3,005,700 |
| 07 Jun 2022 | 142.60 | 142.98 | 140.96 | 142.78 | 141.00 | 2,887,100 |
| 06 Jun 2022 | 142.98 | 144.73 | 142.00 | 142.88 | 141.10 | 4,766,900 |
| 03 Jun 2022 | 140.26 | 142.58 | 139.74 | 141.18 | 139.42 | 4,352,200 |
| 02 Jun 2022 | 139.45 | 140.29 | 136.85 | 140.15 | 138.41 | 3,734,800 |
| 01 Jun 2022 | 139.67 | 140.47 | 138.52 | 139.43 | 137.70 | 3,796,500 |
| 31 May 2022 | 138.20 | 139.83 | 136.81 | 138.84 | 137.11 | 7,978,100 |
| 27 May 2022 | 137.39 | 139.74 | 137.24 | 139.27 | 137.54 | 4,608,000 |
| 26 May 2022 | 135.00 | 137.55 | 134.52 | 136.89 | 135.19 | 3,929,300 |
| 25 May 2022 | 132.86 | 134.82 | 132.86 | 134.39 | 132.72 | 3,299,300 |
| 24 May 2022 | 130.57 | 134.37 | 130.42 | 133.80 | 132.14 | 4,189,700 |
| 23 May 2022 | 129.50 | 131.95 | 129.42 | 131.17 | 129.54 | 3,591,500 |
| 20 May 2022 | 130.18 | 130.37 | 125.80 | 128.48 | 126.88 | 6,914,500 |
| 19 May 2022 | 132.00 | 132.32 | 128.71 | 129.66 | 128.05 | 5,819,700 |
| 18 May 2022 | 137.10 | 137.62 | 132.17 | 132.94 | 131.29 | 6,003,000 |
| 17 May 2022 | 137.19 | 138.37 | 135.64 | 138.37 | 136.65 | 4,372,900 |
| 16 May 2022 | 133.10 | 136.51 | 132.41 | 135.03 | 133.35 | 4,250,400 |
| 13 May 2022 | 133.00 | 133.80 | 131.05 | 133.60 | 131.94 | 4,195,100 |
| 12 May 2022 | 131.27 | 133.62 | 130.41 | 132.90 | 131.25 | 5,384,800 |
| 11 May 2022 | 129.86 | 132.96 | 129.86 | 130.75 | 129.12 | 5,301,100 |
| 10 May 2022 | 135.00 | 135.41 | 128.43 | 129.13 | 127.52 | 8,642,400 |
| 09 May 2022 | 134.41 | 136.35 | 133.32 | 134.44 | 132.77 | 7,647,900 |
| 09 May 2022 | 1.65 Dividend | |||||
| 06 May 2022 | 135.47 | 137.99 | 135.47 | 137.67 | 134.33 | 7,306,400 |
| 05 May 2022 | 136.46 | 137.26 | 134.76 | 135.92 | 132.62 | 5,957,400 |
| 04 May 2022 | 132.87 | 137.87 | 132.14 | 137.40 | 134.06 | 5,932,600 |
| 03 May 2022 | 133.00 | 133.60 | 131.99 | 132.52 | 129.30 | 3,688,600 |
| 02 May 2022 | 133.00 | 133.77 | 130.89 | 133.04 | 129.81 | 4,213,500 |
| 29 Apr 2022 | 135.13 | 135.55 | 132.00 | 132.21 | 129.00 | 5,078,700 |
| 28 Apr 2022 | 136.85 | 136.99 | 134.81 | 135.74 | 132.44 | 4,474,300 |
| 27 Apr 2022 | 135.78 | 137.12 | 134.63 | 135.06 | 131.78 | 4,369,100 |
| 26 Apr 2022 | 139.00 | 139.87 | 136.17 | 136.19 | 132.88 | 4,956,200 |
| 25 Apr 2022 | 137.59 | 139.65 | 135.19 | 139.10 | 135.72 | 5,748,300 |
| 22 Apr 2022 | 139.70 | 140.44 | 137.35 | 138.25 | 134.89 | 6,508,600 |
| 21 Apr 2022 | 138.23 | 141.88 | 137.35 | 139.85 | 136.45 | 9,922,300 |
| 20 Apr 2022 | 135.00 | 139.56 | 133.38 | 138.32 | 134.96 | 17,859,200 |
| 19 Apr 2022 | 126.08 | 129.40 | 126.00 | 129.15 | 126.01 | 7,971,400 |
| 18 Apr 2022 | 126.60 | 127.39 | 125.53 | 126.17 | 123.11 | 4,884,200 |
| 14 Apr 2022 | 128.93 | 130.58 | 126.38 | 126.56 | 123.49 | 6,384,200 |
| 13 Apr 2022 | 125.64 | 126.67 | 124.91 | 126.14 | 123.08 | 3,064,900 |
| 12 Apr 2022 | 126.42 | 127.34 | 125.58 | 125.98 | 122.92 | 2,691,000 |
| 11 Apr 2022 | 127.95 | 128.18 | 126.18 | 126.37 | 123.30 | 3,202,500 |
| 08 Apr 2022 | 128.01 | 128.78 | 127.27 | 127.73 | 124.63 | 3,143,300 |
| 07 Apr 2022 | 128.87 | 129.25 | 126.73 | 128.55 | 125.43 | 3,538,300 |
| 06 Apr 2022 | 127.78 | 129.51 | 127.25 | 129.39 | 126.25 | 3,958,100 |
| 05 Apr 2022 | 129.85 | 131.23 | 128.66 | 128.89 | 125.76 | 3,107,200 |
| 04 Apr 2022 | 130.26 | 130.45 | 128.93 | 130.27 | 127.11 | 2,809,800 |
| 01 Apr 2022 | 129.66 | 130.27 | 128.06 | 130.15 | 126.99 | 4,012,400 |
| 31 Mar 2022 | 130.72 | 131.88 | 130.00 | 130.02 | 126.86 | 4,274,000 |
| 30 Mar 2022 | 132.01 | 133.08 | 131.39 | 132.13 | 128.92 | 2,622,900 |
| 29 Mar 2022 | 132.04 | 132.84 | 130.43 | 131.94 | 128.74 | 5,791,000 |
| 28 Mar 2022 | 130.82 | 131.50 | 129.60 | 131.47 | 128.28 | 2,483,500 |
| 25 Mar 2022 | 129.50 | 131.40 | 129.31 | 131.35 | 128.16 | 3,530,200 |
| 24 Mar 2022 | 128.33 | 129.37 | 127.80 | 129.25 | 126.11 | 2,971,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
