UK markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.75-0.23 (-0.12%)
At close: 04:00PM EDT
192.00 +0.25 (+0.13%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024190.51193.57189.62191.75191.754,294,000
25 Jul 2024186.80196.26185.30191.98191.989,532,800
24 Jul 2024184.14185.07183.15184.02184.026,962,100
23 Jul 2024184.36185.38183.01184.10184.102,180,200
22 Jul 2024183.40184.97182.86184.15184.152,488,500
19 Jul 2024186.33187.00181.95183.25183.253,816,000
18 Jul 2024186.64189.47185.10185.22185.223,487,800
17 Jul 2024185.44187.94185.07187.45187.454,225,300
16 Jul 2024184.67186.60184.52185.81185.813,374,500
15 Jul 2024183.38184.90182.60182.88182.882,925,700
12 Jul 2024178.56184.16178.50182.83182.834,785,600
11 Jul 2024177.65179.44176.62178.31178.312,806,800
10 Jul 2024176.60178.22174.45177.84177.843,462,200
09 Jul 2024177.60177.70175.58176.48176.482,512,700
08 Jul 2024176.41178.59176.01177.64177.642,503,000
05 Jul 2024175.74176.09173.95176.02176.022,086,000
03 Jul 2024177.88177.98175.17175.73175.731,649,000
02 Jul 2024174.84177.49174.32177.30177.302,883,300
01 Jul 2024173.45176.46173.38175.10175.103,321,000
28 Jun 2024170.85173.46170.53172.95172.954,193,300
27 Jun 2024171.12172.50170.48170.85170.852,894,000
26 Jun 2024171.28172.68170.41171.87171.872,779,000
25 Jun 2024175.14175.75171.42172.60172.604,119,300
24 Jun 2024175.00178.46174.15175.01175.014,864,700
21 Jun 2024173.97174.96171.40172.46172.4610,182,000
20 Jun 2024174.08174.28171.22173.92173.924,723,100
18 Jun 2024170.00170.75168.38170.55170.553,386,400
17 Jun 2024168.76169.72167.50169.50169.503,239,800
14 Jun 2024168.29169.47167.23169.21169.212,777,700
13 Jun 2024169.01169.59168.34169.12169.123,525,700
12 Jun 2024171.35172.47168.10169.00169.003,522,700
11 Jun 2024169.98170.00166.81169.32169.322,951,300
10 Jun 2024169.55170.76168.88170.38170.383,444,700
07 Jun 2024168.18171.31168.06170.01170.013,475,500
06 Jun 2024167.38168.44166.80168.20168.202,207,100
05 Jun 2024166.41167.79165.78167.38167.383,049,400
04 Jun 2024164.60166.40163.88165.81165.812,594,200
03 Jun 2024166.54166.78163.53165.28165.282,776,100
31 May 2024165.70166.97163.84166.85166.854,905,000
30 May 2024165.56166.73164.23165.63165.633,853,000
29 May 2024168.00168.63166.21167.05167.054,206,600
28 May 2024170.44171.09168.65169.66169.662,629,500
24 May 2024171.48172.01170.21170.89170.892,587,400
23 May 2024175.39175.46170.44170.67170.673,341,300
22 May 2024173.39174.99172.76173.69173.693,294,900
21 May 2024169.94174.97169.94173.47173.476,459,800
20 May 2024169.00170.16168.38169.92169.922,726,300
17 May 2024168.97169.11167.33169.03169.032,956,400
16 May 2024168.26169.63167.79168.97168.973,492,300
15 May 2024167.94168.35167.34168.26168.264,468,800
14 May 2024167.86168.13166.48167.36167.362,601,000
13 May 2024167.50168.06166.76167.56167.562,414,900
10 May 2024167.13168.07166.32167.15167.152,255,400
09 May 2024167.50167.55165.88166.27166.274,266,600
09 May 20241.67 Dividend
08 May 2024168.01170.26167.90169.90168.233,522,000
07 May 2024169.00169.29167.94168.38166.723,155,300
06 May 2024166.50168.67166.38168.61166.954,222,300
03 May 2024165.00166.61164.92165.71164.083,400,400
02 May 2024164.35164.88162.62164.69163.073,829,900
01 May 2024165.69166.27164.30164.43162.814,029,900
30 Apr 2024166.49166.76165.26166.20164.576,011,600
29 Apr 2024167.40168.22166.23167.43165.785,242,200
26 Apr 2024167.50167.87165.73167.13165.498,983,800
25 Apr 2024168.20172.45165.66168.91167.2516,702,200
24 Apr 2024183.17184.29181.40184.10182.297,616,600
23 Apr 2024182.73184.68179.00182.19180.405,950,200
22 Apr 2024182.45183.32180.45181.90180.113,076,500
19 Apr 2024182.43182.80180.57181.58179.803,037,600
18 Apr 2024182.35183.46180.17181.47179.692,886,700
17 Apr 2024184.16184.67181.78183.10181.303,003,000
16 Apr 2024185.59185.71182.86183.75181.944,473,700
15 Apr 2024185.57187.48180.88181.25179.473,528,100
12 Apr 2024184.00185.17181.69182.27180.483,545,100
11 Apr 2024186.04186.80184.58185.90184.072,861,700
10 Apr 2024187.42187.92185.52186.04184.213,081,700
09 Apr 2024190.54191.25186.66189.31187.452,794,200
08 Apr 2024189.24190.24188.91189.82187.952,678,300
05 Apr 2024188.59190.32188.02189.14187.282,013,600
04 Apr 2024192.00193.28187.34187.94186.092,983,900
03 Apr 2024188.60191.35188.49190.90189.022,826,200
02 Apr 2024189.14189.80187.60188.88187.022,693,500
01 Apr 2024190.00190.46188.52189.83187.962,364,300
28 Mar 2024190.94191.93190.34190.96189.083,742,200
27 Mar 2024189.60190.96188.60190.80188.923,693,300
26 Mar 2024189.02190.00188.50188.50186.654,229,500
25 Mar 2024190.26190.82188.75188.79186.933,718,300
22 Mar 2024192.00192.99190.51190.84188.963,987,700
21 Mar 2024193.00193.37190.01191.90190.016,013,600
20 Mar 2024192.87193.98191.31193.96192.053,238,600
19 Mar 2024191.49193.58190.28193.34191.445,317,300
18 Mar 2024191.70193.23190.32191.69189.815,410,600
15 Mar 2024191.99193.06190.70191.07189.198,827,900
14 Mar 2024196.95197.75192.12193.43191.534,109,600
13 Mar 2024197.55198.10195.32196.70194.773,993,300
12 Mar 2024192.46199.18192.15197.78195.845,880,100
11 Mar 2024195.09195.38190.88191.73189.854,725,100
08 Mar 2024196.06197.77194.38195.95194.023,942,500
07 Mar 2024197.58198.73196.14196.54194.614,604,500
06 Mar 2024193.50198.13192.96196.16194.236,945,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...