International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 214.13 | 216.86 | 213.59 | 214.94 | 214.94 | 3,480,900 |
| Sept 17, 2024 | 217.25 | 218.84 | 213.00 | 214.13 | 214.13 | 5,635,200 |
| Sept 16, 2024 | 215.88 | 217.90 | 215.52 | 217.16 | 217.16 | 4,176,100 |
| Sept 13, 2024 | 212.48 | 216.09 | 212.13 | 214.79 | 214.79 | 4,572,300 |
| Sept 12, 2024 | 210.00 | 212.65 | 208.27 | 211.61 | 211.61 | 4,616,400 |
| Sept 11, 2024 | 207.76 | 210.12 | 203.04 | 209.89 | 209.89 | 5,554,300 |
| Sept 10, 2024 | 204.20 | 205.83 | 202.87 | 205.32 | 205.32 | 3,070,600 |
| Sept 09, 2024 | 201.94 | 205.05 | 201.43 | 203.53 | 203.53 | 3,705,000 |
| Sept 06, 2024 | 202.38 | 204.10 | 199.34 | 200.74 | 200.74 | 3,304,500 |
| Sept 05, 2024 | 204.08 | 205.95 | 200.96 | 202.59 | 202.59 | 3,229,200 |
| Sept 04, 2024 | 200.76 | 204.36 | 200.50 | 204.11 | 204.11 | 3,142,500 |
| Sept 03, 2024 | 201.91 | 204.72 | 200.21 | 201.28 | 201.28 | 3,874,700 |
| Aug 30, 2024 | 199.11 | 202.17 | 198.73 | 202.13 | 202.13 | 4,751,000 |
| Aug 29, 2024 | 199.30 | 201.12 | 198.27 | 198.90 | 198.90 | 2,989,600 |
| Aug 28, 2024 | 199.00 | 200.00 | 197.49 | 198.46 | 198.46 | 2,645,200 |
| Aug 27, 2024 | 197.44 | 199.40 | 196.97 | 198.73 | 198.73 | 2,617,100 |
| Aug 26, 2024 | 196.00 | 198.35 | 195.90 | 197.98 | 197.98 | 2,567,200 |
| Aug 23, 2024 | 196.79 | 197.38 | 194.39 | 196.10 | 196.10 | 2,322,000 |
| Aug 22, 2024 | 197.25 | 197.92 | 195.57 | 195.96 | 195.96 | 1,969,500 |
| Aug 21, 2024 | 195.97 | 197.33 | 194.12 | 197.21 | 197.21 | 2,579,300 |
| Aug 20, 2024 | 194.59 | 196.21 | 193.75 | 196.03 | 196.03 | 1,790,400 |
| Aug 19, 2024 | 193.84 | 195.53 | 193.72 | 194.73 | 194.73 | 2,361,400 |
| Aug 16, 2024 | 193.58 | 194.35 | 192.86 | 193.78 | 193.78 | 2,494,400 |
| Aug 15, 2024 | 193.51 | 194.25 | 193.28 | 193.95 | 193.95 | 2,472,000 |
| Aug 14, 2024 | 191.15 | 193.09 | 190.73 | 192.32 | 192.32 | 1,895,100 |
| Aug 13, 2024 | 190.29 | 191.31 | 189.21 | 190.99 | 190.99 | 2,178,900 |
| Aug 12, 2024 | 191.25 | 191.58 | 189.00 | 189.48 | 189.48 | 2,290,300 |
| Aug 09, 2024 | 191.18 | 192.63 | 189.04 | 191.45 | 191.45 | 2,773,700 |
| Aug 09, 2024 | 1.67 Dividend | |||||
| Aug 08, 2024 | 187.50 | 192.88 | 187.00 | 192.61 | 190.94 | 3,712,700 |
| Aug 07, 2024 | 188.08 | 189.87 | 186.70 | 186.80 | 185.18 | 3,801,900 |
| Aug 06, 2024 | 184.70 | 188.90 | 183.64 | 186.80 | 185.18 | 3,632,500 |
| Aug 05, 2024 | 184.55 | 185.26 | 181.81 | 183.31 | 181.72 | 4,975,000 |
| Aug 02, 2024 | 188.78 | 189.26 | 185.70 | 189.12 | 187.48 | 4,548,800 |
| Aug 01, 2024 | 192.81 | 193.64 | 188.29 | 189.66 | 188.02 | 4,085,400 |
| Jul 31, 2024 | 191.00 | 194.55 | 189.99 | 192.14 | 190.47 | 5,558,400 |
| Jul 30, 2024 | 191.48 | 192.77 | 189.09 | 191.04 | 189.38 | 3,065,000 |
| Jul 29, 2024 | 193.18 | 193.29 | 189.18 | 191.50 | 189.84 | 3,336,800 |
| Jul 26, 2024 | 190.51 | 193.57 | 189.62 | 191.75 | 190.09 | 4,294,900 |
| Jul 25, 2024 | 186.80 | 196.26 | 185.30 | 191.98 | 190.32 | 9,532,800 |
| Jul 24, 2024 | 184.14 | 185.07 | 183.15 | 184.02 | 182.42 | 6,962,100 |
| Jul 23, 2024 | 184.36 | 185.38 | 183.01 | 184.10 | 182.50 | 2,180,200 |
| Jul 22, 2024 | 183.40 | 184.97 | 182.86 | 184.15 | 182.55 | 2,488,500 |
| Jul 19, 2024 | 186.33 | 187.00 | 181.95 | 183.25 | 181.66 | 3,816,000 |
| Jul 18, 2024 | 186.64 | 189.47 | 185.10 | 185.22 | 183.61 | 3,487,800 |
| Jul 17, 2024 | 185.44 | 187.94 | 185.07 | 187.45 | 185.82 | 4,225,300 |
| Jul 16, 2024 | 184.67 | 186.60 | 184.52 | 185.81 | 184.20 | 3,374,500 |
| Jul 15, 2024 | 183.38 | 184.90 | 182.60 | 182.88 | 181.29 | 2,925,700 |
| Jul 12, 2024 | 178.56 | 184.16 | 178.50 | 182.83 | 181.24 | 4,785,600 |
| Jul 11, 2024 | 177.65 | 179.44 | 176.62 | 178.31 | 176.76 | 2,806,800 |
| Jul 10, 2024 | 176.60 | 178.22 | 174.45 | 177.84 | 176.30 | 3,462,200 |
| Jul 09, 2024 | 177.60 | 177.70 | 175.58 | 176.48 | 174.95 | 2,512,700 |
| Jul 08, 2024 | 176.41 | 178.59 | 176.01 | 177.64 | 176.10 | 2,503,000 |
| Jul 05, 2024 | 175.74 | 176.09 | 173.95 | 176.02 | 174.49 | 2,086,000 |
| Jul 03, 2024 | 177.88 | 177.98 | 175.17 | 175.73 | 174.21 | 1,649,000 |
| Jul 02, 2024 | 174.84 | 177.49 | 174.32 | 177.30 | 175.76 | 2,883,300 |
| Jul 01, 2024 | 173.45 | 176.46 | 173.38 | 175.10 | 173.58 | 3,321,000 |
| Jun 28, 2024 | 170.85 | 173.46 | 170.53 | 172.95 | 171.45 | 4,193,300 |
| Jun 27, 2024 | 171.12 | 172.50 | 170.48 | 170.85 | 169.37 | 2,894,000 |
| Jun 26, 2024 | 171.28 | 172.68 | 170.41 | 171.87 | 170.38 | 2,779,000 |
| Jun 25, 2024 | 175.14 | 175.75 | 171.42 | 172.60 | 171.10 | 4,119,300 |
| Jun 24, 2024 | 175.00 | 178.46 | 174.15 | 175.01 | 173.49 | 4,864,700 |
| Jun 21, 2024 | 173.97 | 174.96 | 171.40 | 172.46 | 170.96 | 10,182,000 |
| Jun 20, 2024 | 174.08 | 174.28 | 171.22 | 173.92 | 172.41 | 4,723,100 |
| Jun 18, 2024 | 170.00 | 170.75 | 168.38 | 170.55 | 169.07 | 3,386,400 |
| Jun 17, 2024 | 168.76 | 169.72 | 167.50 | 169.50 | 168.03 | 3,239,800 |
| Jun 14, 2024 | 168.29 | 169.47 | 167.23 | 169.21 | 167.74 | 2,777,700 |
| Jun 13, 2024 | 169.01 | 169.59 | 168.34 | 169.12 | 167.65 | 3,525,700 |
| Jun 12, 2024 | 171.35 | 172.47 | 168.10 | 169.00 | 167.53 | 3,522,700 |
| Jun 11, 2024 | 169.98 | 170.00 | 166.81 | 169.32 | 167.85 | 2,951,300 |
| Jun 10, 2024 | 169.55 | 170.76 | 168.88 | 170.38 | 168.90 | 3,444,700 |
| Jun 07, 2024 | 168.18 | 171.31 | 168.06 | 170.01 | 168.54 | 3,475,500 |
| Jun 06, 2024 | 167.38 | 168.44 | 166.80 | 168.20 | 166.74 | 2,207,100 |
| Jun 05, 2024 | 166.41 | 167.79 | 165.78 | 167.38 | 165.93 | 3,049,400 |
| Jun 04, 2024 | 164.60 | 166.40 | 163.88 | 165.81 | 164.37 | 2,594,200 |
| Jun 03, 2024 | 166.54 | 166.78 | 163.53 | 165.28 | 163.85 | 2,776,100 |
| May 31, 2024 | 165.70 | 166.97 | 163.84 | 166.85 | 165.40 | 4,905,000 |
| May 30, 2024 | 165.56 | 166.73 | 164.23 | 165.63 | 164.19 | 3,853,000 |
| May 29, 2024 | 168.00 | 168.63 | 166.21 | 167.05 | 165.60 | 4,206,600 |
| May 28, 2024 | 170.44 | 171.09 | 168.65 | 169.66 | 168.19 | 2,629,500 |
| May 24, 2024 | 171.48 | 172.01 | 170.21 | 170.89 | 169.41 | 2,587,400 |
| May 23, 2024 | 175.39 | 175.46 | 170.44 | 170.67 | 169.19 | 3,341,300 |
| May 22, 2024 | 173.39 | 174.99 | 172.76 | 173.69 | 172.18 | 3,294,900 |
| May 21, 2024 | 169.94 | 174.97 | 169.94 | 173.47 | 171.97 | 6,459,800 |
| May 20, 2024 | 169.00 | 170.16 | 168.38 | 169.92 | 168.45 | 2,726,300 |
| May 17, 2024 | 168.97 | 169.11 | 167.33 | 169.03 | 167.56 | 2,956,400 |
| May 16, 2024 | 168.26 | 169.63 | 167.79 | 168.97 | 167.50 | 3,492,300 |
| May 15, 2024 | 167.94 | 168.35 | 167.34 | 168.26 | 166.80 | 4,468,800 |
| May 14, 2024 | 167.86 | 168.13 | 166.48 | 167.36 | 165.91 | 2,601,000 |
| May 13, 2024 | 167.50 | 168.06 | 166.76 | 167.56 | 166.11 | 2,414,900 |
| May 10, 2024 | 167.13 | 168.07 | 166.32 | 167.15 | 165.70 | 2,255,400 |
| May 09, 2024 | 167.50 | 167.55 | 165.88 | 166.27 | 164.83 | 4,266,600 |
| May 09, 2024 | 1.67 Dividend | |||||
| May 08, 2024 | 168.01 | 170.26 | 167.90 | 169.90 | 166.77 | 3,522,000 |
| May 07, 2024 | 169.00 | 169.29 | 167.94 | 168.38 | 165.28 | 3,155,300 |
| May 06, 2024 | 166.50 | 168.67 | 166.38 | 168.61 | 165.51 | 4,222,300 |
| May 03, 2024 | 165.00 | 166.61 | 164.92 | 165.71 | 162.66 | 3,400,400 |
| May 02, 2024 | 164.35 | 164.88 | 162.62 | 164.69 | 161.66 | 3,829,900 |
| May 01, 2024 | 165.69 | 166.27 | 164.30 | 164.43 | 161.40 | 4,029,900 |
| Apr 30, 2024 | 166.49 | 166.76 | 165.26 | 166.20 | 163.14 | 6,011,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.