Australia markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.03+0.06 (+0.04%)
At close: 04:00PM EDT
169.02 -0.01 (-0.01%)
After hours: 07:59PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024168.97169.11167.33169.03169.032,954,100
16 May 2024168.26169.63167.79168.97168.973,492,300
15 May 2024167.94168.35167.34168.26168.264,468,800
14 May 2024167.86168.13166.48167.36167.362,601,000
13 May 2024167.50168.06166.76167.56167.562,414,900
10 May 2024167.13168.07166.32167.15167.152,255,400
09 May 2024167.50167.55165.88166.27166.274,266,600
09 May 20241.67 Dividend
08 May 2024168.01170.26167.90169.90168.233,522,000
07 May 2024169.00169.29167.94168.38166.723,155,300
06 May 2024166.50168.67166.38168.61166.954,222,300
03 May 2024165.00166.61164.92165.71164.083,400,400
02 May 2024164.35164.88162.62164.69163.073,829,900
01 May 2024165.69166.27164.30164.43162.814,029,900
30 Apr 2024166.49166.76165.26166.20164.576,011,600
29 Apr 2024167.40168.22166.23167.43165.785,242,200
26 Apr 2024167.50167.87165.73167.13165.498,983,800
25 Apr 2024168.20172.45165.66168.91167.2516,702,200
24 Apr 2024183.17184.29181.40184.10182.297,616,600
23 Apr 2024182.73184.68179.00182.19180.405,950,200
22 Apr 2024182.45183.32180.45181.90180.113,076,500
19 Apr 2024182.43182.80180.57181.58179.803,037,600
18 Apr 2024182.35183.46180.17181.47179.692,886,700
17 Apr 2024184.16184.67181.78183.10181.303,003,000
16 Apr 2024185.59185.71182.86183.75181.944,473,700
15 Apr 2024185.57187.48180.88181.25179.473,528,100
12 Apr 2024184.00185.17181.69182.27180.483,545,100
11 Apr 2024186.04186.80184.58185.90184.072,861,700
10 Apr 2024187.42187.92185.52186.04184.213,081,700
09 Apr 2024190.54191.25186.66189.31187.452,794,200
08 Apr 2024189.24190.24188.91189.82187.952,678,300
05 Apr 2024188.59190.32188.02189.14187.282,013,600
04 Apr 2024192.00193.28187.34187.94186.092,983,900
03 Apr 2024188.60191.35188.49190.90189.022,826,200
02 Apr 2024189.14189.80187.60188.88187.022,693,500
01 Apr 2024190.00190.46188.52189.83187.962,364,300
28 Mar 2024190.94191.93190.34190.96189.083,742,200
27 Mar 2024189.60190.96188.60190.80188.923,693,300
26 Mar 2024189.02190.00188.50188.50186.654,229,500
25 Mar 2024190.26190.82188.75188.79186.933,718,300
22 Mar 2024192.00192.99190.51190.84188.963,987,700
21 Mar 2024193.00193.37190.01191.90190.016,013,600
20 Mar 2024192.87193.98191.31193.96192.053,238,600
19 Mar 2024191.49193.58190.28193.34191.445,317,300
18 Mar 2024191.70193.23190.32191.69189.815,410,600
15 Mar 2024191.99193.06190.70191.07189.198,827,900
14 Mar 2024196.95197.75192.12193.43191.534,109,600
13 Mar 2024197.55198.10195.32196.70194.773,993,300
12 Mar 2024192.46199.18192.15197.78195.845,880,100
11 Mar 2024195.09195.38190.88191.73189.854,725,100
08 Mar 2024196.06197.77194.38195.95194.023,942,500
07 Mar 2024197.58198.73196.14196.54194.614,604,500
06 Mar 2024193.50198.13192.96196.16194.236,945,800
05 Mar 2024192.00193.94190.57191.95190.065,653,600
04 Mar 2024187.76193.90187.60193.06191.167,938,300
01 Mar 2024185.49188.38185.18188.20186.354,017,300
29 Feb 2024186.15186.85184.69185.03183.216,458,500
28 Feb 2024184.63185.37183.55185.30183.483,216,300
27 Feb 2024184.16185.13182.62184.87183.053,641,400
26 Feb 2024185.60186.13184.06184.13182.324,620,800
23 Feb 2024184.90186.46184.57185.72183.893,433,800
22 Feb 2024182.45184.55181.93184.21182.405,078,400
21 Feb 2024182.56183.03178.75179.70177.934,728,500
20 Feb 2024187.64188.77183.06183.44181.644,247,200
16 Feb 2024186.63188.95185.95187.64185.804,841,900
15 Feb 2024183.62186.98183.62186.87185.034,714,300
14 Feb 2024185.00185.00182.26183.57181.773,173,400
13 Feb 2024184.28184.77182.36183.70181.894,290,500
12 Feb 2024185.90186.48184.03186.16184.334,724,000
09 Feb 2024184.44187.18183.85186.34184.515,064,600
08 Feb 2024182.63184.55181.49184.36182.555,161,200
08 Feb 20241.66 Dividend
07 Feb 2024183.34184.02182.63183.74180.294,841,200
06 Feb 2024183.55184.68183.04183.41179.973,337,600
05 Feb 2024185.51185.78183.26183.42179.984,379,600
02 Feb 2024187.10187.39185.62185.79182.304,054,200
01 Feb 2024183.63187.51182.71186.90183.394,669,400
31 Jan 2024187.05187.65183.14183.66180.218,876,100
30 Jan 2024187.71188.65186.77187.87184.344,575,100
29 Jan 2024187.46189.46186.05187.14183.636,107,900
26 Jan 2024191.31192.39186.16187.42183.909,895,900
25 Jan 2024184.96196.90184.83190.43186.8529,596,200
24 Jan 2024174.76174.86172.90173.93170.669,097,800
23 Jan 2024172.90174.02172.48173.94170.673,983,500
22 Jan 2024172.82174.45172.40172.83169.594,926,000
19 Jan 2024170.59171.58169.18171.48168.266,925,800
18 Jan 2024166.49166.99165.04166.84163.713,776,900
17 Jan 2024166.79167.82165.50166.08162.964,288,600
16 Jan 2024165.80167.25165.34166.96163.834,869,600
12 Jan 2024162.97165.98162.35165.80162.694,956,400
11 Jan 2024161.02162.23160.29162.16159.123,778,200
10 Jan 2024160.28161.34159.74161.23158.202,967,800
09 Jan 2024160.00160.48159.51160.08157.072,617,200
08 Jan 2024158.69161.22157.89161.14158.113,321,700
05 Jan 2024159.91160.55158.67159.16156.174,199,400
04 Jan 2024160.22161.81160.17160.86157.843,212,000
03 Jan 2024161.00161.73160.08160.10157.094,086,100
02 Jan 2024162.83163.29160.46161.50158.473,825,000
29 Dec 2023163.75164.18162.83163.55160.482,525,600
28 Dec 2023163.96163.96163.40163.75160.682,071,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...