IBM - International Business Machines Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2023132.50134.44132.19134.38134.385,758,702
Jun 06, 2023132.43132.94131.88132.69132.693,298,000
Jun 05, 2023133.12133.58132.27132.64132.643,993,500
Jun 02, 2023130.38133.12130.15132.42132.425,373,900
Jun 01, 2023128.44130.15127.78129.82129.824,136,100
May 31, 2023128.51129.44127.46128.59128.5911,590,200
May 30, 2023129.56130.07128.26129.48129.483,741,100
May 26, 2023127.06129.66126.81128.89128.895,612,600
May 25, 2023125.61127.23125.01126.76126.764,102,900
May 24, 2023127.82127.90125.47125.68125.683,915,500
May 23, 2023127.24129.09127.13128.18128.184,592,300
May 22, 2023127.50128.19127.15127.50127.502,806,800
May 19, 2023126.79128.29126.55127.26127.264,305,800
May 18, 2023125.30126.51125.19126.15126.153,797,900
May 17, 2023123.94125.85123.47125.71125.714,515,100
May 16, 2023123.35123.86122.45123.46123.462,748,400
May 15, 2023123.00123.69122.34123.36123.362,915,700
May 12, 2023121.41122.86121.11122.84122.844,560,500
May 11, 2023122.02122.24120.55120.90120.903,446,500
May 10, 2023121.99122.49121.10122.02122.024,189,200
May 09, 2023121.90121.97120.66121.17121.174,540,000
May 09, 20231.66 Dividend
May 08, 2023123.76123.92122.55123.40121.743,663,800
May 05, 2023123.11124.10122.81123.65121.994,970,800
May 04, 2023123.03123.52121.76122.57120.924,468,200
May 03, 2023125.46125.57123.26123.45121.794,554,200
May 02, 2023126.30126.45123.27125.16123.484,445,300
May 01, 2023126.35126.75126.06126.09124.392,725,000
Apr 28, 2023126.58127.25125.64126.41124.715,060,500
Apr 27, 2023126.37127.02125.46126.97125.263,204,900
Apr 26, 2023125.81126.55125.12125.85124.164,070,200
Apr 25, 2023124.90126.19124.76125.89124.204,275,400
Apr 24, 2023125.55126.05124.56125.40123.714,043,900
Apr 21, 2023126.00126.70125.27125.73124.046,725,400
Apr 20, 2023130.15130.98125.84126.36124.669,749,600
Apr 19, 2023126.50126.98125.30126.32124.627,014,400
Apr 18, 2023128.14128.68127.35127.78126.063,193,800
Apr 17, 2023128.30128.72126.80127.82126.103,662,700
Apr 14, 2023128.46129.84127.31128.14126.424,180,600
Apr 13, 2023128.01128.39126.00127.90126.185,621,500
Apr 12, 2023130.40130.89128.17128.54126.813,957,500
Apr 11, 2023130.58131.10130.18130.42128.673,132,400
Apr 10, 2023129.83131.08129.24131.03129.272,614,400
Apr 06, 2023132.16132.60130.32130.50128.743,050,600
Apr 05, 2023131.37132.61131.37132.14130.362,898,700
Apr 04, 2023131.99132.15130.89131.60129.833,382,800
Apr 03, 2023130.97132.61130.77132.06130.283,840,100
Mar 31, 2023129.47131.23129.42131.09129.334,524,700
Mar 30, 2023130.16131.48129.10129.22127.483,561,800
Mar 29, 2023130.12130.35129.18129.71127.973,279,600
Mar 28, 2023129.18129.66128.80129.34127.602,888,900
Mar 27, 2023126.47130.26126.47129.31127.576,524,100
Mar 24, 2023123.36125.40122.88125.29123.603,812,300
Mar 23, 2023123.81124.93122.60123.37121.714,651,900
Mar 22, 2023127.00127.22124.01124.05122.383,549,000
Mar 21, 2023126.90127.15125.66126.57124.873,856,300
Mar 20, 2023124.31126.16124.19125.94124.254,588,300
Mar 17, 2023124.08124.52122.93123.69122.0337,400,200
Mar 16, 2023122.96124.82121.92124.70123.026,438,700
Mar 15, 2023122.99123.35121.71123.28121.625,989,300
Mar 14, 2023126.49126.64123.20124.65122.978,114,800
Mar 13, 2023125.15128.19124.85125.58123.898,188,400
Mar 10, 2023126.12127.29125.13125.45123.765,990,900
Mar 09, 2023128.30128.53125.98126.16124.465,478,300
Mar 08, 2023128.48128.74127.55128.05126.332,778,800
Mar 07, 2023130.28130.42128.19128.25126.523,530,400
Mar 06, 2023129.64130.86129.59130.19128.443,131,200
Mar 03, 2023129.35129.91128.77129.64127.902,860,300
Mar 02, 2023128.39129.22127.71128.93127.203,340,100
Mar 01, 2023128.90129.47127.74128.19126.473,760,700
Feb 28, 2023130.55130.61129.14129.30127.565,143,100
Feb 27, 2023131.42131.87130.13130.49128.732,761,300
Feb 24, 2023129.62130.67129.22130.57128.813,015,800
Feb 23, 2023131.50131.70128.86130.79129.033,725,600
Feb 22, 2023131.90131.99130.29130.97129.213,200,200
Feb 21, 2023134.00134.39131.66131.71129.944,257,200
Feb 17, 2023134.50135.58133.89135.02133.203,466,200
Feb 16, 2023135.57135.97134.59135.00133.182,965,500
Feb 15, 2023135.20136.45135.07136.40134.572,506,700
Feb 14, 2023137.05137.24135.05136.01134.183,202,200
Feb 13, 2023136.00137.39135.85137.35135.504,403,000
Feb 10, 2023133.78135.77133.50135.60133.785,049,600
Feb 09, 2023134.99135.73133.34133.75131.953,918,800
Feb 09, 20231.65 Dividend
Feb 08, 2023135.71136.74135.16135.98132.524,593,700
Feb 07, 2023135.67136.40134.45135.84132.393,737,600
Feb 06, 2023135.83136.32134.95136.18132.724,841,300
Feb 03, 2023136.35136.95135.53136.94133.463,755,700
Feb 02, 2023135.96136.72134.85136.39132.926,107,800
Feb 01, 2023134.49135.79132.80135.09131.665,428,900
Jan 31, 2023135.50135.65133.76134.73131.307,206,400
Jan 30, 2023134.32136.11133.98135.30131.865,375,700
Jan 27, 2023134.44135.49133.77134.39130.978,143,100
Jan 26, 2023137.53138.27132.98134.45131.0317,548,500
Jan 25, 2023140.47141.03139.36140.76137.187,347,500
Jan 24, 2023141.25142.75140.00141.49137.894,407,600
Jan 23, 2023141.40142.99141.06141.86138.255,898,400
Jan 20, 2023141.67141.86140.51141.20137.617,153,300
Jan 19, 2023140.00142.23139.75140.62137.044,833,900
Jan 18, 2023144.40144.68140.23140.41136.846,445,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...