International Business Machines Corporation (IBM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 160.76 | 162.47 | 160.72 | 161.39 | 161.39 | 4,554,700 |
| Dec 04, 2023 | 160.29 | 162.79 | 160.29 | 161.10 | 161.10 | 5,779,000 |
| Dec 01, 2023 | 158.41 | 160.59 | 158.00 | 160.55 | 160.55 | 4,871,000 |
| Nov 30, 2023 | 156.95 | 158.60 | 156.89 | 158.56 | 158.56 | 6,740,600 |
| Nov 29, 2023 | 156.15 | 157.51 | 156.02 | 156.41 | 156.41 | 3,568,900 |
| Nov 28, 2023 | 155.44 | 155.75 | 154.86 | 155.65 | 155.65 | 2,666,200 |
| Nov 27, 2023 | 154.99 | 156.14 | 154.75 | 155.57 | 155.57 | 4,053,100 |
| Nov 24, 2023 | 155.13 | 155.40 | 153.92 | 155.18 | 155.18 | 1,799,200 |
| Nov 22, 2023 | 154.50 | 155.71 | 154.16 | 155.13 | 155.13 | 3,044,700 |
| Nov 21, 2023 | 154.60 | 154.66 | 153.51 | 153.91 | 153.91 | 2,859,500 |
| Nov 20, 2023 | 152.51 | 154.68 | 152.35 | 154.35 | 154.35 | 3,658,500 |
| Nov 17, 2023 | 153.29 | 153.50 | 152.46 | 152.89 | 152.89 | 4,426,500 |
| Nov 16, 2023 | 153.00 | 153.35 | 152.13 | 153.06 | 153.06 | 3,519,200 |
| Nov 15, 2023 | 150.40 | 153.22 | 150.40 | 152.58 | 152.58 | 4,632,500 |
| Nov 14, 2023 | 149.45 | 150.81 | 149.05 | 150.41 | 150.41 | 4,321,900 |
| Nov 13, 2023 | 148.46 | 148.49 | 147.35 | 148.10 | 148.10 | 2,647,200 |
| Nov 10, 2023 | 147.44 | 149.17 | 146.85 | 149.02 | 149.02 | 3,179,000 |
| Nov 09, 2023 | 146.55 | 146.99 | 145.28 | 146.62 | 146.62 | 3,412,700 |
| Nov 09, 2023 | 1.66 Dividend | |||||
| Nov 08, 2023 | 149.25 | 149.68 | 147.59 | 148.03 | 146.37 | 3,618,600 |
| Nov 07, 2023 | 149.03 | 149.28 | 148.03 | 148.83 | 147.16 | 3,549,900 |
| Nov 06, 2023 | 147.89 | 149.23 | 147.85 | 148.97 | 147.30 | 4,597,200 |
| Nov 03, 2023 | 147.45 | 148.45 | 147.28 | 147.90 | 146.24 | 3,510,100 |
| Nov 02, 2023 | 145.77 | 147.10 | 144.84 | 147.01 | 145.36 | 3,902,700 |
| Nov 01, 2023 | 145.00 | 146.51 | 144.45 | 145.40 | 143.77 | 4,750,100 |
| Oct 31, 2023 | 143.00 | 144.76 | 142.59 | 144.64 | 143.02 | 6,591,800 |
| Oct 30, 2023 | 143.19 | 144.50 | 142.58 | 142.63 | 141.03 | 4,204,100 |
| Oct 27, 2023 | 143.62 | 144.70 | 141.71 | 142.52 | 140.92 | 5,469,200 |
| Oct 26, 2023 | 142.20 | 144.41 | 141.58 | 143.76 | 142.15 | 11,130,200 |
| Oct 25, 2023 | 137.50 | 138.49 | 136.33 | 137.08 | 135.54 | 6,472,500 |
| Oct 24, 2023 | 136.74 | 137.98 | 136.05 | 137.79 | 136.24 | 3,698,000 |
| Oct 23, 2023 | 136.63 | 137.68 | 135.87 | 136.38 | 134.85 | 3,457,500 |
| Oct 20, 2023 | 138.15 | 139.27 | 137.12 | 137.16 | 135.62 | 4,865,300 |
| Oct 19, 2023 | 138.64 | 139.41 | 137.93 | 138.01 | 136.46 | 5,314,200 |
| Oct 18, 2023 | 140.00 | 140.43 | 139.58 | 139.97 | 138.40 | 3,330,000 |
| Oct 17, 2023 | 137.12 | 140.62 | 136.31 | 140.32 | 138.75 | 4,172,800 |
| Oct 16, 2023 | 139.28 | 139.78 | 138.52 | 139.21 | 137.65 | 3,361,500 |
| Oct 13, 2023 | 139.77 | 140.12 | 138.27 | 138.46 | 136.91 | 4,582,800 |
| Oct 12, 2023 | 142.51 | 142.93 | 140.95 | 141.24 | 139.66 | 3,921,100 |
| Oct 11, 2023 | 142.51 | 143.34 | 142.14 | 143.23 | 141.62 | 2,511,500 |
| Oct 10, 2023 | 142.60 | 143.42 | 141.72 | 142.11 | 140.52 | 3,015,800 |
| Oct 09, 2023 | 142.30 | 142.40 | 140.68 | 142.20 | 140.61 | 2,354,400 |
| Oct 06, 2023 | 141.40 | 142.94 | 140.11 | 142.03 | 140.44 | 3,511,100 |
| Oct 05, 2023 | 140.90 | 141.70 | 140.19 | 141.52 | 139.93 | 3,223,900 |
| Oct 04, 2023 | 140.37 | 141.20 | 139.99 | 141.07 | 139.49 | 2,637,600 |
| Oct 03, 2023 | 140.87 | 141.64 | 140.00 | 140.39 | 138.82 | 3,284,400 |
| Oct 02, 2023 | 140.04 | 141.45 | 139.86 | 140.80 | 139.22 | 3,275,300 |
| Sept 29, 2023 | 142.00 | 142.13 | 139.61 | 140.30 | 138.73 | 5,703,600 |
| Sept 28, 2023 | 142.14 | 142.28 | 140.21 | 141.58 | 139.99 | 5,783,200 |
| Sept 27, 2023 | 143.67 | 143.82 | 141.76 | 143.17 | 141.56 | 4,439,800 |
| Sept 26, 2023 | 145.51 | 146.17 | 143.02 | 143.24 | 141.63 | 4,824,700 |
| Sept 25, 2023 | 146.57 | 147.43 | 146.25 | 146.48 | 144.84 | 2,694,200 |
| Sept 22, 2023 | 147.41 | 148.10 | 146.82 | 146.91 | 145.26 | 2,562,000 |
| Sept 21, 2023 | 149.00 | 149.25 | 147.31 | 147.38 | 145.73 | 4,944,600 |
| Sept 20, 2023 | 148.36 | 151.93 | 148.13 | 149.83 | 148.15 | 9,632,400 |
| Sept 19, 2023 | 145.00 | 146.72 | 144.66 | 146.52 | 144.88 | 3,945,400 |
| Sept 18, 2023 | 145.77 | 146.48 | 145.06 | 145.09 | 143.46 | 2,508,100 |
| Sept 15, 2023 | 147.11 | 147.85 | 145.53 | 145.99 | 144.35 | 6,231,400 |
| Sept 14, 2023 | 147.38 | 147.73 | 146.48 | 147.35 | 145.70 | 2,723,100 |
| Sept 13, 2023 | 145.95 | 146.98 | 145.92 | 146.55 | 144.91 | 2,627,800 |
| Sept 12, 2023 | 147.92 | 148.00 | 145.80 | 146.30 | 144.66 | 4,457,700 |
| Sept 11, 2023 | 148.57 | 148.78 | 147.58 | 148.38 | 146.72 | 3,273,600 |
| Sept 08, 2023 | 147.35 | 148.59 | 147.26 | 147.68 | 146.02 | 3,722,800 |
| Sept 07, 2023 | 148.13 | 148.78 | 147.40 | 147.52 | 145.87 | 3,332,900 |
| Sept 06, 2023 | 147.66 | 148.33 | 147.12 | 148.06 | 146.40 | 2,932,200 |
| Sept 05, 2023 | 147.91 | 149.00 | 147.57 | 148.13 | 146.47 | 3,731,300 |
| Sept 01, 2023 | 147.26 | 148.10 | 146.92 | 147.94 | 146.28 | 2,727,500 |
| Aug 31, 2023 | 146.94 | 147.73 | 146.54 | 146.83 | 145.18 | 3,885,900 |
| Aug 30, 2023 | 146.42 | 146.92 | 145.75 | 146.86 | 145.21 | 2,245,400 |
| Aug 29, 2023 | 146.30 | 146.73 | 145.62 | 146.45 | 144.81 | 2,778,100 |
| Aug 28, 2023 | 145.41 | 146.74 | 145.21 | 146.02 | 144.38 | 3,561,100 |
| Aug 25, 2023 | 144.18 | 145.47 | 143.50 | 145.35 | 143.72 | 3,660,100 |
| Aug 24, 2023 | 143.51 | 144.47 | 143.22 | 143.55 | 141.94 | 2,900,200 |
| Aug 23, 2023 | 141.72 | 143.48 | 141.58 | 143.41 | 141.80 | 2,559,100 |
| Aug 22, 2023 | 142.66 | 143.23 | 141.30 | 141.49 | 139.90 | 3,557,500 |
| Aug 21, 2023 | 141.42 | 142.39 | 141.11 | 142.28 | 140.68 | 2,937,800 |
| Aug 18, 2023 | 140.00 | 141.83 | 139.76 | 141.41 | 139.82 | 3,914,700 |
| Aug 17, 2023 | 141.01 | 142.66 | 140.60 | 140.66 | 139.08 | 3,742,100 |
| Aug 16, 2023 | 141.70 | 142.09 | 140.56 | 140.64 | 139.06 | 3,285,300 |
| Aug 15, 2023 | 141.50 | 142.31 | 141.20 | 141.87 | 140.28 | 3,656,600 |
| Aug 14, 2023 | 143.05 | 143.37 | 141.80 | 141.91 | 140.32 | 4,226,400 |
| Aug 11, 2023 | 143.12 | 143.45 | 142.21 | 143.12 | 141.52 | 2,526,000 |
| Aug 10, 2023 | 143.04 | 144.58 | 142.69 | 143.25 | 141.64 | 4,735,800 |
| Aug 09, 2023 | 144.94 | 144.94 | 142.30 | 142.49 | 140.89 | 4,072,900 |
| Aug 09, 2023 | 1.66 Dividend | |||||
| Aug 08, 2023 | 145.70 | 146.15 | 144.11 | 145.91 | 142.63 | 4,654,600 |
| Aug 07, 2023 | 145.00 | 146.50 | 144.93 | 146.18 | 142.90 | 3,438,700 |
| Aug 04, 2023 | 145.09 | 146.09 | 143.99 | 144.24 | 141.00 | 4,223,100 |
| Aug 03, 2023 | 143.78 | 145.22 | 143.31 | 144.45 | 141.21 | 3,951,900 |
| Aug 02, 2023 | 142.78 | 144.30 | 142.31 | 144.17 | 140.93 | 4,957,400 |
| Aug 01, 2023 | 144.25 | 144.48 | 142.17 | 143.33 | 140.11 | 4,797,700 |
| Jul 31, 2023 | 143.81 | 144.60 | 143.53 | 144.18 | 140.94 | 6,138,100 |
| Jul 28, 2023 | 143.44 | 143.95 | 142.85 | 143.45 | 140.23 | 6,686,400 |
| Jul 27, 2023 | 142.30 | 143.38 | 141.90 | 142.97 | 139.76 | 6,331,600 |
| Jul 26, 2023 | 140.44 | 141.25 | 139.88 | 141.07 | 137.90 | 4,046,400 |
| Jul 25, 2023 | 139.42 | 140.43 | 139.04 | 140.33 | 137.18 | 3,770,800 |
| Jul 24, 2023 | 139.35 | 140.12 | 138.78 | 139.54 | 136.41 | 3,475,200 |
| Jul 21, 2023 | 138.21 | 139.78 | 137.76 | 138.94 | 135.82 | 5,858,600 |
| Jul 20, 2023 | 137.19 | 140.32 | 136.56 | 138.38 | 135.27 | 10,896,300 |
| Jul 19, 2023 | 135.53 | 136.45 | 135.19 | 135.48 | 132.44 | 5,520,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.