Canada markets open in 3 hours 41 minutes

International Business Machines Corporation (IBM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.39+0.29 (+0.18%)
At close: 04:00PM EST
161.90 +0.51 (+0.32%)
Pre-Market: 05:20AM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2023160.76162.47160.72161.39161.394,554,700
Dec 04, 2023160.29162.79160.29161.10161.105,779,000
Dec 01, 2023158.41160.59158.00160.55160.554,871,000
Nov 30, 2023156.95158.60156.89158.56158.566,740,600
Nov 29, 2023156.15157.51156.02156.41156.413,568,900
Nov 28, 2023155.44155.75154.86155.65155.652,666,200
Nov 27, 2023154.99156.14154.75155.57155.574,053,100
Nov 24, 2023155.13155.40153.92155.18155.181,799,200
Nov 22, 2023154.50155.71154.16155.13155.133,044,700
Nov 21, 2023154.60154.66153.51153.91153.912,859,500
Nov 20, 2023152.51154.68152.35154.35154.353,658,500
Nov 17, 2023153.29153.50152.46152.89152.894,426,500
Nov 16, 2023153.00153.35152.13153.06153.063,519,200
Nov 15, 2023150.40153.22150.40152.58152.584,632,500
Nov 14, 2023149.45150.81149.05150.41150.414,321,900
Nov 13, 2023148.46148.49147.35148.10148.102,647,200
Nov 10, 2023147.44149.17146.85149.02149.023,179,000
Nov 09, 2023146.55146.99145.28146.62146.623,412,700
Nov 09, 20231.66 Dividend
Nov 08, 2023149.25149.68147.59148.03146.373,618,600
Nov 07, 2023149.03149.28148.03148.83147.163,549,900
Nov 06, 2023147.89149.23147.85148.97147.304,597,200
Nov 03, 2023147.45148.45147.28147.90146.243,510,100
Nov 02, 2023145.77147.10144.84147.01145.363,902,700
Nov 01, 2023145.00146.51144.45145.40143.774,750,100
Oct 31, 2023143.00144.76142.59144.64143.026,591,800
Oct 30, 2023143.19144.50142.58142.63141.034,204,100
Oct 27, 2023143.62144.70141.71142.52140.925,469,200
Oct 26, 2023142.20144.41141.58143.76142.1511,130,200
Oct 25, 2023137.50138.49136.33137.08135.546,472,500
Oct 24, 2023136.74137.98136.05137.79136.243,698,000
Oct 23, 2023136.63137.68135.87136.38134.853,457,500
Oct 20, 2023138.15139.27137.12137.16135.624,865,300
Oct 19, 2023138.64139.41137.93138.01136.465,314,200
Oct 18, 2023140.00140.43139.58139.97138.403,330,000
Oct 17, 2023137.12140.62136.31140.32138.754,172,800
Oct 16, 2023139.28139.78138.52139.21137.653,361,500
Oct 13, 2023139.77140.12138.27138.46136.914,582,800
Oct 12, 2023142.51142.93140.95141.24139.663,921,100
Oct 11, 2023142.51143.34142.14143.23141.622,511,500
Oct 10, 2023142.60143.42141.72142.11140.523,015,800
Oct 09, 2023142.30142.40140.68142.20140.612,354,400
Oct 06, 2023141.40142.94140.11142.03140.443,511,100
Oct 05, 2023140.90141.70140.19141.52139.933,223,900
Oct 04, 2023140.37141.20139.99141.07139.492,637,600
Oct 03, 2023140.87141.64140.00140.39138.823,284,400
Oct 02, 2023140.04141.45139.86140.80139.223,275,300
Sept 29, 2023142.00142.13139.61140.30138.735,703,600
Sept 28, 2023142.14142.28140.21141.58139.995,783,200
Sept 27, 2023143.67143.82141.76143.17141.564,439,800
Sept 26, 2023145.51146.17143.02143.24141.634,824,700
Sept 25, 2023146.57147.43146.25146.48144.842,694,200
Sept 22, 2023147.41148.10146.82146.91145.262,562,000
Sept 21, 2023149.00149.25147.31147.38145.734,944,600
Sept 20, 2023148.36151.93148.13149.83148.159,632,400
Sept 19, 2023145.00146.72144.66146.52144.883,945,400
Sept 18, 2023145.77146.48145.06145.09143.462,508,100
Sept 15, 2023147.11147.85145.53145.99144.356,231,400
Sept 14, 2023147.38147.73146.48147.35145.702,723,100
Sept 13, 2023145.95146.98145.92146.55144.912,627,800
Sept 12, 2023147.92148.00145.80146.30144.664,457,700
Sept 11, 2023148.57148.78147.58148.38146.723,273,600
Sept 08, 2023147.35148.59147.26147.68146.023,722,800
Sept 07, 2023148.13148.78147.40147.52145.873,332,900
Sept 06, 2023147.66148.33147.12148.06146.402,932,200
Sept 05, 2023147.91149.00147.57148.13146.473,731,300
Sept 01, 2023147.26148.10146.92147.94146.282,727,500
Aug 31, 2023146.94147.73146.54146.83145.183,885,900
Aug 30, 2023146.42146.92145.75146.86145.212,245,400
Aug 29, 2023146.30146.73145.62146.45144.812,778,100
Aug 28, 2023145.41146.74145.21146.02144.383,561,100
Aug 25, 2023144.18145.47143.50145.35143.723,660,100
Aug 24, 2023143.51144.47143.22143.55141.942,900,200
Aug 23, 2023141.72143.48141.58143.41141.802,559,100
Aug 22, 2023142.66143.23141.30141.49139.903,557,500
Aug 21, 2023141.42142.39141.11142.28140.682,937,800
Aug 18, 2023140.00141.83139.76141.41139.823,914,700
Aug 17, 2023141.01142.66140.60140.66139.083,742,100
Aug 16, 2023141.70142.09140.56140.64139.063,285,300
Aug 15, 2023141.50142.31141.20141.87140.283,656,600
Aug 14, 2023143.05143.37141.80141.91140.324,226,400
Aug 11, 2023143.12143.45142.21143.12141.522,526,000
Aug 10, 2023143.04144.58142.69143.25141.644,735,800
Aug 09, 2023144.94144.94142.30142.49140.894,072,900
Aug 09, 20231.66 Dividend
Aug 08, 2023145.70146.15144.11145.91142.634,654,600
Aug 07, 2023145.00146.50144.93146.18142.903,438,700
Aug 04, 2023145.09146.09143.99144.24141.004,223,100
Aug 03, 2023143.78145.22143.31144.45141.213,951,900
Aug 02, 2023142.78144.30142.31144.17140.934,957,400
Aug 01, 2023144.25144.48142.17143.33140.114,797,700
Jul 31, 2023143.81144.60143.53144.18140.946,138,100
Jul 28, 2023143.44143.95142.85143.45140.236,686,400
Jul 27, 2023142.30143.38141.90142.97139.766,331,600
Jul 26, 2023140.44141.25139.88141.07137.904,046,400
Jul 25, 2023139.42140.43139.04140.33137.183,770,800
Jul 24, 2023139.35140.12138.78139.54136.413,475,200
Jul 21, 2023138.21139.78137.76138.94135.825,858,600
Jul 20, 2023137.19140.32136.56138.38135.2710,896,300
Jul 19, 2023135.53136.45135.19135.48132.445,520,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...