Canada markets open in 2 hours 15 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.56-1.66 (-1.48%)
At close: 4:00PM EDT

109.44 -1.12 (-1.01%)
Before hours: 7:15AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2020112.15112.22110.03110.56110.565,927,700
Oct. 26, 2020114.45114.90111.84112.22112.227,203,400
Oct. 23, 2020116.50116.62115.53116.00116.003,893,400
Oct. 22, 2020115.00116.06112.98115.76115.767,855,800
Oct. 21, 2020116.66117.69114.79115.06115.069,755,300
Oct. 20, 2020119.80120.15116.84117.37117.3721,501,100
Oct. 19, 2020126.80127.35125.08125.52125.527,478,700
Oct. 16, 2020125.17126.43124.66125.93125.934,710,400
Oct. 15, 2020124.08125.22123.85124.89124.893,385,300
Oct. 14, 2020125.13126.94125.13125.94125.943,730,100
Oct. 13, 2020126.57127.15124.46125.10125.105,406,100
Oct. 12, 2020128.07128.25126.44127.21127.214,635,100
Oct. 09, 2020132.00132.00127.60127.79127.798,353,700
Oct. 08, 2020130.86135.50129.77131.49131.4925,288,900
Oct. 07, 2020122.67124.39122.32124.07124.072,815,400
Oct. 06, 2020122.58124.83121.59121.97121.973,872,300
Oct. 05, 2020121.84122.75121.05122.01122.013,050,500
Oct. 02, 2020119.04121.75118.82120.57120.572,925,200
Oct. 01, 2020122.36123.30120.36121.09121.093,211,700
Sep. 30, 2020121.38122.91120.80121.67121.673,261,100
Sep. 29, 2020121.41122.19120.21120.94120.942,106,600
Sep. 28, 2020120.57122.33120.41121.73121.733,509,200
Sep. 25, 2020117.60119.41116.94118.95118.952,953,700
Sep. 24, 2020118.10119.52116.48118.09118.093,546,200
Sep. 23, 2020120.80121.59118.43118.83118.833,939,400
Sep. 22, 2020120.33121.45119.53120.51120.512,957,800
Sep. 21, 2020120.48120.70118.58120.25120.255,311,400
Sep. 18, 2020124.26124.92122.65122.76122.765,391,600
Sep. 17, 2020122.62125.55121.97124.92124.923,171,300
Sep. 16, 2020122.71125.82122.71124.22124.223,788,400
Sep. 15, 2020122.82123.40122.24122.44122.442,915,200
Sep. 14, 2020122.36123.38121.76122.09122.093,641,500
Sep. 11, 2020121.39122.70120.73121.46121.463,548,100
Sep. 10, 2020122.53123.58120.24120.56120.563,978,400
Sep. 09, 2020122.13123.70121.29122.26122.263,770,700
Sep. 08, 2020122.16122.87120.71121.21121.215,210,300
Sep. 04, 2020124.35125.35121.24122.30122.306,018,200
Sep. 03, 2020128.19129.95123.65124.45124.455,716,800
Sep. 02, 2020123.72128.70123.58128.18128.186,592,400
Sep. 01, 2020122.85123.95122.15123.40123.403,155,300
Aug. 31, 2020125.25125.25123.03123.31123.314,827,900
Aug. 28, 2020124.96125.30124.22125.07125.073,099,600
Aug. 27, 2020124.60125.10123.98124.65124.653,422,700
Aug. 26, 2020124.95125.12123.95124.17124.173,388,300
Aug. 25, 2020126.00126.82124.49124.64124.642,977,700
Aug. 24, 2020123.79126.06123.36125.68125.684,070,800
Aug. 21, 2020123.01123.48122.31123.16123.163,385,100
Aug. 20, 2020123.20124.04122.81123.15123.152,561,200
Aug. 19, 2020124.83125.50123.50123.84123.843,743,900
Aug. 18, 2020125.00125.50124.24124.92124.922,882,400
Aug. 17, 2020125.25125.59124.41124.44124.443,360,100
Aug. 14, 2020124.20125.56123.91125.27125.272,963,400
Aug. 13, 2020125.96126.39124.77125.03125.033,171,300
Aug. 12, 2020127.61127.79125.88126.70126.703,530,200
Aug. 11, 2020128.76130.47126.61126.75126.755,001,200
Aug. 10, 2020125.42127.24125.18127.11127.113,968,300
Aug. 07, 2020123.50125.07123.21124.96124.963,651,000
Aug. 07, 20201.63 Dividend
Aug. 06, 2020125.00126.26125.00126.12124.493,417,100
Aug. 05, 2020126.73126.75124.61125.45123.833,675,400
Aug. 04, 2020123.82125.86123.82125.84124.213,466,100
Aug. 03, 2020123.50124.41122.15124.31122.703,526,100
Jul. 31, 2020122.71122.99121.09122.94121.355,277,700
Jul. 30, 2020123.71123.90121.64122.90121.313,988,100
Jul. 29, 2020124.56125.99124.07125.32123.702,832,800
Jul. 28, 2020125.82126.34124.15124.47122.864,178,200
Jul. 27, 2020124.86126.32124.71126.21124.583,733,400
Jul. 24, 2020126.48127.65125.50125.79124.163,531,100
Jul. 23, 2020129.10129.37127.15127.33125.684,220,100
Jul. 22, 2020125.90129.47125.80128.67127.018,195,400
Jul. 21, 2020131.16132.17125.80126.06124.4315,364,900
Jul. 20, 2020126.07127.07125.14126.37124.749,927,700
Jul. 17, 2020124.39125.63123.20125.11123.493,984,600
Jul. 16, 2020122.68124.48122.16124.01122.414,330,900
Jul. 15, 2020122.40123.96122.15123.00121.414,473,400
Jul. 14, 2020118.62120.89117.92120.60119.044,534,400
Jul. 13, 2020119.78120.99118.66119.20117.664,650,700
Jul. 10, 2020115.50118.57115.29118.35116.824,285,700
Jul. 09, 2020118.00118.00115.20115.71114.214,763,000
Jul. 08, 2020118.06118.64116.48117.71116.195,192,800
Jul. 07, 2020119.00119.51117.33117.58116.064,278,100
Jul. 06, 2020121.25121.85119.46120.19118.644,045,400
Jul. 02, 2020119.69121.42119.26119.70118.153,747,000
Jul. 01, 2020120.27121.23118.37118.54117.014,655,800
Jun. 30, 2020119.19121.20119.00120.77119.213,919,500
Jun. 29, 2020117.98119.78117.37119.75118.204,159,500
Jun. 26, 2020118.26118.99116.26117.19115.6810,750,100
Jun. 25, 2020116.76119.21116.10119.03117.496,130,600
Jun. 24, 2020118.32118.32115.88116.42114.926,751,000
Jun. 23, 2020122.01122.90119.23119.41117.876,632,600
Jun. 22, 2020122.12122.50120.53121.07119.514,773,500
Jun. 19, 2020126.17126.82122.25122.47120.898,099,000
Jun. 18, 2020123.00124.40122.33124.16122.562,865,400
Jun. 17, 2020125.83126.25123.40124.15122.553,154,200
Jun. 16, 2020125.00127.50123.16125.15123.535,606,700
Jun. 15, 2020119.19122.37118.29121.65120.085,149,100
Jun. 12, 2020121.25123.12119.28121.91120.336,218,100
Jun. 11, 2020126.03126.10117.84118.01116.4811,763,600
Jun. 10, 2020132.15132.23129.80129.87128.194,734,800
Jun. 09, 2020133.52133.60131.02131.87130.175,393,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...