Canada markets closed

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.39-0.58 (-0.45%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 2021128.28129.24127.67128.39128.394,902,100
Jan. 14, 2021128.02130.16127.55128.97128.977,503,200
Jan. 13, 2021129.15129.75126.46126.92126.927,677,700
Jan. 12, 2021129.09129.85127.94129.21129.213,749,200
Jan. 11, 2021127.95129.68127.66128.58128.585,602,500
Jan. 08, 2021128.57129.32126.98128.53128.534,676,200
Jan. 07, 2021130.04130.46128.26128.99128.994,507,400
Jan. 06, 2021126.90131.88126.72129.29129.297,956,700
Jan. 05, 2021125.01126.68124.61126.14126.146,114,600
Jan. 04, 2021125.85125.92123.04123.94123.945,179,200
Dec. 31, 2020124.22126.03123.99125.88125.883,574,400
Dec. 30, 2020123.80124.85123.63124.34124.343,380,300
Dec. 29, 2020125.35125.48123.24123.80123.803,487,000
Dec. 28, 2020125.10126.60124.46124.82124.823,615,200
Dec. 24, 2020125.00125.10124.21124.69124.691,761,100
Dec. 23, 2020123.88125.21123.74123.90123.902,693,900
Dec. 22, 2020123.31124.22122.41123.61123.614,336,100
Dec. 21, 2020123.97124.18121.72123.39123.396,115,700
Dec. 18, 2020125.59126.40124.97125.85125.857,552,800
Dec. 17, 2020126.08126.09124.91125.55125.553,788,000
Dec. 16, 2020125.93126.57125.29125.55125.554,530,100
Dec. 15, 2020124.39125.93123.44125.93125.934,359,600
Dec. 14, 2020125.32126.24123.47123.53123.535,050,000
Dec. 11, 2020124.08125.51123.61124.27124.274,481,400
Dec. 10, 2020126.35126.93124.94124.96124.964,803,200
Dec. 09, 2020125.80127.69125.70126.79126.796,513,500
Dec. 08, 2020125.32126.33124.64125.71125.715,395,000
Dec. 07, 2020126.49126.97124.57124.70124.708,318,500
Dec. 04, 2020123.97127.38123.64127.20127.205,522,800
Dec. 03, 2020124.16124.86123.29123.61123.614,548,200
Dec. 02, 2020122.85124.64122.41124.62124.623,690,700
Dec. 01, 2020123.90125.83123.08123.16123.165,312,100
Nov. 30, 2020124.10125.00123.09123.52123.525,988,000
Nov. 27, 2020124.20125.31123.91124.35124.352,091,200
Nov. 25, 2020122.93124.33122.11124.20124.204,135,900
Nov. 24, 2020120.86124.73120.81124.42124.427,752,500
Nov. 23, 2020117.43120.52117.27120.09120.095,650,400
Nov. 20, 2020117.60118.04116.69116.94116.945,024,300
Nov. 19, 2020116.54117.45115.89117.18117.183,439,600
Nov. 18, 2020117.72118.88116.75116.77116.774,606,800
Nov. 17, 2020117.60118.54117.07117.70117.704,134,500
Nov. 16, 2020118.30118.55117.12118.36118.365,293,400
Nov. 13, 2020115.19117.37115.01116.85116.854,682,600
Nov. 12, 2020115.63116.37113.48114.50114.506,498,200
Nov. 11, 2020118.12118.35116.22117.20117.204,289,600
Nov. 10, 2020116.69118.17116.25117.91117.915,622,800
Nov. 09, 2020117.88119.74115.27115.53115.538,992,200
Nov. 09, 20201.63 Dividend
Nov. 06, 2020115.08115.10113.39114.04112.415,249,200
Nov. 05, 2020113.30115.29113.01114.77113.134,902,200
Nov. 04, 2020112.33113.91111.16111.90110.305,800,100
Nov. 03, 2020114.00115.65113.63114.16112.534,204,300
Nov. 02, 2020112.65113.83112.25112.91111.305,311,500
Oct. 30, 2020107.90111.80107.75111.66110.067,921,500
Oct. 29, 2020107.25109.64106.55108.91107.356,760,200
Oct. 28, 2020108.66109.73105.92106.65105.139,427,300
Oct. 27, 2020112.15112.22110.03110.56108.985,936,100
Oct. 26, 2020114.45114.90111.84112.22110.627,203,400
Oct. 23, 2020116.50116.62115.53116.00114.343,893,400
Oct. 22, 2020115.00116.06112.98115.76114.117,855,800
Oct. 21, 2020116.66117.69114.79115.06113.429,755,300
Oct. 20, 2020119.80120.15116.84117.37115.6921,501,100
Oct. 19, 2020126.80127.35125.08125.52123.737,478,700
Oct. 16, 2020125.17126.43124.66125.93124.134,710,400
Oct. 15, 2020124.08125.22123.85124.89123.103,385,300
Oct. 14, 2020125.13126.94125.13125.94124.143,730,100
Oct. 13, 2020126.57127.15124.46125.10123.315,406,100
Oct. 12, 2020128.07128.25126.44127.21125.394,635,100
Oct. 09, 2020132.00132.00127.60127.79125.968,353,700
Oct. 08, 2020130.86135.50129.77131.49129.6125,288,900
Oct. 07, 2020122.67124.39122.32124.07122.302,815,400
Oct. 06, 2020122.58124.83121.59121.97120.233,872,300
Oct. 05, 2020121.84122.75121.05122.01120.273,050,500
Oct. 02, 2020119.04121.75118.82120.57118.852,925,200
Oct. 01, 2020122.36123.30120.36121.09119.363,211,700
Sep. 30, 2020121.38122.91120.80121.67119.933,261,100
Sep. 29, 2020121.41122.19120.21120.94119.212,106,600
Sep. 28, 2020120.57122.33120.41121.73119.993,509,200
Sep. 25, 2020117.60119.41116.94118.95117.252,953,700
Sep. 24, 2020118.10119.52116.48118.09116.403,546,200
Sep. 23, 2020120.80121.59118.43118.83117.133,939,400
Sep. 22, 2020120.33121.45119.53120.51118.792,957,800
Sep. 21, 2020120.48120.70118.58120.25118.535,311,400
Sep. 18, 2020124.26124.92122.65122.76121.015,391,600
Sep. 17, 2020122.62125.55121.97124.92123.133,171,300
Sep. 16, 2020122.71125.82122.71124.22122.443,788,400
Sep. 15, 2020122.82123.40122.24122.44120.692,915,200
Sep. 14, 2020122.36123.38121.76122.09120.343,641,500
Sep. 11, 2020121.39122.70120.73121.46119.723,548,100
Sep. 10, 2020122.53123.58120.24120.56118.843,978,400
Sep. 09, 2020122.13123.70121.29122.26120.513,770,700
Sep. 08, 2020122.16122.87120.71121.21119.485,210,300
Sep. 04, 2020124.35125.35121.24122.30120.556,018,200
Sep. 03, 2020128.19129.95123.65124.45122.675,716,800
Sep. 02, 2020123.72128.70123.58128.18126.356,592,400
Sep. 01, 2020122.85123.95122.15123.40121.643,155,300
Aug. 31, 2020125.25125.25123.03123.31121.554,827,900
Aug. 28, 2020124.96125.30124.22125.07123.283,099,600
Aug. 27, 2020124.60125.10123.98124.65122.873,422,700
Aug. 26, 2020124.95125.12123.95124.17122.403,388,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...