International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 190.51 | 193.57 | 189.62 | 191.75 | 191.75 | 4,294,000 |
| 25 July 2024 | 186.80 | 196.26 | 185.30 | 191.98 | 191.98 | 9,532,800 |
| 24 July 2024 | 184.14 | 185.07 | 183.15 | 184.02 | 184.02 | 6,962,100 |
| 23 July 2024 | 184.36 | 185.38 | 183.01 | 184.10 | 184.10 | 2,180,200 |
| 22 July 2024 | 183.40 | 184.97 | 182.86 | 184.15 | 184.15 | 2,488,500 |
| 19 July 2024 | 186.33 | 187.00 | 181.95 | 183.25 | 183.25 | 3,816,000 |
| 18 July 2024 | 186.64 | 189.47 | 185.10 | 185.22 | 185.22 | 3,487,800 |
| 17 July 2024 | 185.44 | 187.94 | 185.07 | 187.45 | 187.45 | 4,225,300 |
| 16 July 2024 | 184.67 | 186.60 | 184.52 | 185.81 | 185.81 | 3,374,500 |
| 15 July 2024 | 183.38 | 184.90 | 182.60 | 182.88 | 182.88 | 2,925,700 |
| 12 July 2024 | 178.56 | 184.16 | 178.50 | 182.83 | 182.83 | 4,785,600 |
| 11 July 2024 | 177.65 | 179.44 | 176.62 | 178.31 | 178.31 | 2,806,800 |
| 10 July 2024 | 176.60 | 178.22 | 174.45 | 177.84 | 177.84 | 3,462,200 |
| 09 July 2024 | 177.60 | 177.70 | 175.58 | 176.48 | 176.48 | 2,512,700 |
| 08 July 2024 | 176.41 | 178.59 | 176.01 | 177.64 | 177.64 | 2,503,000 |
| 05 July 2024 | 175.74 | 176.09 | 173.95 | 176.02 | 176.02 | 2,086,000 |
| 03 July 2024 | 177.88 | 177.98 | 175.17 | 175.73 | 175.73 | 1,649,000 |
| 02 July 2024 | 174.84 | 177.49 | 174.32 | 177.30 | 177.30 | 2,883,300 |
| 01 July 2024 | 173.45 | 176.46 | 173.38 | 175.10 | 175.10 | 3,321,000 |
| 28 June 2024 | 170.85 | 173.46 | 170.53 | 172.95 | 172.95 | 4,193,300 |
| 27 June 2024 | 171.12 | 172.50 | 170.48 | 170.85 | 170.85 | 2,894,000 |
| 26 June 2024 | 171.28 | 172.68 | 170.41 | 171.87 | 171.87 | 2,779,000 |
| 25 June 2024 | 175.14 | 175.75 | 171.42 | 172.60 | 172.60 | 4,119,300 |
| 24 June 2024 | 175.00 | 178.46 | 174.15 | 175.01 | 175.01 | 4,864,700 |
| 21 June 2024 | 173.97 | 174.96 | 171.40 | 172.46 | 172.46 | 10,182,000 |
| 20 June 2024 | 174.08 | 174.28 | 171.22 | 173.92 | 173.92 | 4,723,100 |
| 18 June 2024 | 170.00 | 170.75 | 168.38 | 170.55 | 170.55 | 3,386,400 |
| 17 June 2024 | 168.76 | 169.72 | 167.50 | 169.50 | 169.50 | 3,239,800 |
| 14 June 2024 | 168.29 | 169.47 | 167.23 | 169.21 | 169.21 | 2,777,700 |
| 13 June 2024 | 169.01 | 169.59 | 168.34 | 169.12 | 169.12 | 3,525,700 |
| 12 June 2024 | 171.35 | 172.47 | 168.10 | 169.00 | 169.00 | 3,522,700 |
| 11 June 2024 | 169.98 | 170.00 | 166.81 | 169.32 | 169.32 | 2,951,300 |
| 10 June 2024 | 169.55 | 170.76 | 168.88 | 170.38 | 170.38 | 3,444,700 |
| 07 June 2024 | 168.18 | 171.31 | 168.06 | 170.01 | 170.01 | 3,475,500 |
| 06 June 2024 | 167.38 | 168.44 | 166.80 | 168.20 | 168.20 | 2,207,100 |
| 05 June 2024 | 166.41 | 167.79 | 165.78 | 167.38 | 167.38 | 3,049,400 |
| 04 June 2024 | 164.60 | 166.40 | 163.88 | 165.81 | 165.81 | 2,594,200 |
| 03 June 2024 | 166.54 | 166.78 | 163.53 | 165.28 | 165.28 | 2,776,100 |
| 31 May 2024 | 165.70 | 166.97 | 163.84 | 166.85 | 166.85 | 4,905,000 |
| 30 May 2024 | 165.56 | 166.73 | 164.23 | 165.63 | 165.63 | 3,853,000 |
| 29 May 2024 | 168.00 | 168.63 | 166.21 | 167.05 | 167.05 | 4,206,600 |
| 28 May 2024 | 170.44 | 171.09 | 168.65 | 169.66 | 169.66 | 2,629,500 |
| 24 May 2024 | 171.48 | 172.01 | 170.21 | 170.89 | 170.89 | 2,587,400 |
| 23 May 2024 | 175.39 | 175.46 | 170.44 | 170.67 | 170.67 | 3,341,300 |
| 22 May 2024 | 173.39 | 174.99 | 172.76 | 173.69 | 173.69 | 3,294,900 |
| 21 May 2024 | 169.94 | 174.97 | 169.94 | 173.47 | 173.47 | 6,459,800 |
| 20 May 2024 | 169.00 | 170.16 | 168.38 | 169.92 | 169.92 | 2,726,300 |
| 17 May 2024 | 168.97 | 169.11 | 167.33 | 169.03 | 169.03 | 2,956,400 |
| 16 May 2024 | 168.26 | 169.63 | 167.79 | 168.97 | 168.97 | 3,492,300 |
| 15 May 2024 | 167.94 | 168.35 | 167.34 | 168.26 | 168.26 | 4,468,800 |
| 14 May 2024 | 167.86 | 168.13 | 166.48 | 167.36 | 167.36 | 2,601,000 |
| 13 May 2024 | 167.50 | 168.06 | 166.76 | 167.56 | 167.56 | 2,414,900 |
| 10 May 2024 | 167.13 | 168.07 | 166.32 | 167.15 | 167.15 | 2,255,400 |
| 09 May 2024 | 167.50 | 167.55 | 165.88 | 166.27 | 166.27 | 4,266,600 |
| 08 May 2024 | 168.01 | 170.26 | 167.90 | 169.90 | 169.90 | 3,522,000 |
| 07 May 2024 | 169.00 | 169.29 | 167.94 | 168.38 | 168.38 | 3,155,300 |
| 06 May 2024 | 166.50 | 168.67 | 166.38 | 168.61 | 168.61 | 4,222,300 |
| 03 May 2024 | 165.00 | 166.61 | 164.92 | 165.71 | 165.71 | 3,400,400 |
| 02 May 2024 | 164.35 | 164.88 | 162.62 | 164.69 | 164.69 | 3,829,900 |
| 01 May 2024 | 165.69 | 166.27 | 164.30 | 164.43 | 164.43 | 4,029,900 |
| 30 Apr 2024 | 166.49 | 166.76 | 165.26 | 166.20 | 166.20 | 6,011,600 |
| 29 Apr 2024 | 167.40 | 168.22 | 166.23 | 167.43 | 167.43 | 5,242,200 |
| 26 Apr 2024 | 167.50 | 167.87 | 165.73 | 167.13 | 167.13 | 8,983,800 |
| 25 Apr 2024 | 168.20 | 172.45 | 165.66 | 168.91 | 168.91 | 16,702,200 |
| 24 Apr 2024 | 183.17 | 184.29 | 181.40 | 184.10 | 184.10 | 7,616,600 |
| 23 Apr 2024 | 182.73 | 184.68 | 179.00 | 182.19 | 182.19 | 5,950,200 |
| 22 Apr 2024 | 182.45 | 183.32 | 180.45 | 181.90 | 181.90 | 3,076,500 |
| 19 Apr 2024 | 182.43 | 182.80 | 180.57 | 181.58 | 181.58 | 3,037,600 |
| 18 Apr 2024 | 182.35 | 183.46 | 180.17 | 181.47 | 181.47 | 2,886,700 |
| 17 Apr 2024 | 184.16 | 184.67 | 181.78 | 183.10 | 183.10 | 3,003,000 |
| 16 Apr 2024 | 185.59 | 185.71 | 182.86 | 183.75 | 183.75 | 4,473,700 |
| 15 Apr 2024 | 185.57 | 187.48 | 180.88 | 181.25 | 181.25 | 3,528,100 |
| 12 Apr 2024 | 184.00 | 185.17 | 181.69 | 182.27 | 182.27 | 3,545,100 |
| 11 Apr 2024 | 186.04 | 186.80 | 184.58 | 185.90 | 185.90 | 2,861,700 |
| 10 Apr 2024 | 187.42 | 187.92 | 185.52 | 186.04 | 186.04 | 3,081,700 |
| 09 Apr 2024 | 190.54 | 191.25 | 186.66 | 189.31 | 189.31 | 2,794,200 |
| 08 Apr 2024 | 189.24 | 190.24 | 188.91 | 189.82 | 189.82 | 2,678,300 |
| 05 Apr 2024 | 188.59 | 190.32 | 188.02 | 189.14 | 189.14 | 2,013,600 |
| 04 Apr 2024 | 192.00 | 193.28 | 187.34 | 187.94 | 187.94 | 2,983,900 |
| 03 Apr 2024 | 188.60 | 191.35 | 188.49 | 190.90 | 190.90 | 2,826,200 |
| 02 Apr 2024 | 189.14 | 189.80 | 187.60 | 188.88 | 188.88 | 2,693,500 |
| 01 Apr 2024 | 190.00 | 190.46 | 188.52 | 189.83 | 189.83 | 2,364,300 |
| 28 Mar 2024 | 190.94 | 191.93 | 190.34 | 190.96 | 190.96 | 3,742,200 |
| 27 Mar 2024 | 189.60 | 190.96 | 188.60 | 190.80 | 190.80 | 3,693,300 |
| 26 Mar 2024 | 189.02 | 190.00 | 188.50 | 188.50 | 188.50 | 4,229,500 |
| 25 Mar 2024 | 190.26 | 190.82 | 188.75 | 188.79 | 188.79 | 3,718,300 |
| 22 Mar 2024 | 192.00 | 192.99 | 190.51 | 190.84 | 190.84 | 3,987,700 |
| 21 Mar 2024 | 193.00 | 193.37 | 190.01 | 191.90 | 191.90 | 6,013,600 |
| 20 Mar 2024 | 192.87 | 193.98 | 191.31 | 193.96 | 193.96 | 3,238,600 |
| 19 Mar 2024 | 191.49 | 193.58 | 190.28 | 193.34 | 193.34 | 5,317,300 |
| 18 Mar 2024 | 191.70 | 193.23 | 190.32 | 191.69 | 191.69 | 5,410,600 |
| 15 Mar 2024 | 191.99 | 193.06 | 190.70 | 191.07 | 191.07 | 8,827,900 |
| 14 Mar 2024 | 196.95 | 197.75 | 192.12 | 193.43 | 193.43 | 4,109,600 |
| 13 Mar 2024 | 197.55 | 198.10 | 195.32 | 196.70 | 196.70 | 3,993,300 |
| 12 Mar 2024 | 192.46 | 199.18 | 192.15 | 197.78 | 197.78 | 5,880,100 |
| 11 Mar 2024 | 195.09 | 195.38 | 190.88 | 191.73 | 191.73 | 4,725,100 |
| 08 Mar 2024 | 196.06 | 197.77 | 194.38 | 195.95 | 195.95 | 3,942,500 |
| 07 Mar 2024 | 197.58 | 198.73 | 196.14 | 196.54 | 196.54 | 4,604,500 |
| 06 Mar 2024 | 193.50 | 198.13 | 192.96 | 196.16 | 196.16 | 6,945,800 |
| 05 Mar 2024 | 192.00 | 193.94 | 190.57 | 191.95 | 191.95 | 5,653,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.