Australia markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.06+3.62 (+2.61%)
At close: 04:00PM EDT
141.97 -0.09 (-0.06%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 2022139.20142.37139.13142.06142.0611,492,100
23 June 2022137.14138.62136.50138.44138.444,547,900
22 June 2022136.10138.18136.03137.08137.083,791,500
21 June 2022135.90138.50135.90137.85137.854,089,300
17 June 2022135.99136.98132.85135.02135.0212,967,300
16 June 2022135.30136.24134.39135.67135.675,386,400
15 June 2022136.01138.45135.58137.06137.064,606,900
14 June 2022135.00136.95134.86135.72135.724,607,800
13 June 2022133.97137.57133.76135.11135.116,486,000
10 June 2022137.80137.80135.25136.19136.194,659,500
09 June 2022140.15141.04137.93137.96137.963,591,000
08 June 2022142.07142.80140.15140.83140.833,005,700
07 June 2022142.60142.98140.96142.78142.782,887,100
06 June 2022142.98144.73142.00142.88142.884,766,900
03 June 2022140.26142.58139.74141.18141.184,345,300
02 June 2022139.45140.29136.85140.15140.153,734,800
01 June 2022139.67140.47138.52139.43139.433,796,500
31 May 2022138.20139.83136.81138.84138.847,978,100
27 May 2022137.39139.74137.24139.27139.274,608,000
26 May 2022135.00137.55134.52136.89136.893,929,300
25 May 2022132.86134.82132.86134.39134.393,299,300
24 May 2022130.57134.37130.42133.80133.804,189,700
23 May 2022129.50131.95129.42131.17131.173,591,500
20 May 2022130.18130.37125.80128.48128.486,914,500
19 May 2022132.00132.32128.71129.66129.665,819,700
18 May 2022137.10137.62132.17132.94132.946,003,000
17 May 2022137.19138.37135.64138.37138.374,372,900
16 May 2022133.10136.51132.41135.03135.034,250,400
13 May 2022133.00133.80131.05133.60133.604,195,100
12 May 2022131.27133.62130.41132.90132.905,384,800
11 May 2022129.86132.96129.86130.75130.755,301,100
10 May 2022135.00135.41128.43129.13129.138,642,400
09 May 2022134.41136.35133.32134.44134.447,647,900
09 May 20221.65 Dividend
06 May 2022135.47137.99135.47137.67136.027,306,400
05 May 2022136.46137.26134.76135.92134.295,957,400
04 May 2022132.87137.87132.14137.40135.755,932,600
03 May 2022133.00133.60131.99132.52130.933,688,600
02 May 2022133.00133.77130.89133.04131.454,213,500
29 Apr 2022135.13135.55132.00132.21130.635,078,700
28 Apr 2022136.85136.99134.81135.74134.114,474,300
27 Apr 2022135.78137.12134.63135.06133.444,369,100
26 Apr 2022139.00139.87136.17136.19134.564,956,200
25 Apr 2022137.59139.65135.19139.10137.435,748,300
22 Apr 2022139.70140.44137.35138.25136.596,508,600
21 Apr 2022138.23141.88137.35139.85138.179,922,300
20 Apr 2022135.00139.56133.38138.32136.6617,859,200
19 Apr 2022126.08129.40126.00129.15127.607,971,400
18 Apr 2022126.60127.39125.53126.17124.664,884,200
14 Apr 2022128.93130.58126.38126.56125.046,384,200
13 Apr 2022125.64126.67124.91126.14124.633,064,900
12 Apr 2022126.42127.34125.58125.98124.472,691,000
11 Apr 2022127.95128.18126.18126.37124.863,202,500
08 Apr 2022128.01128.78127.27127.73126.203,143,300
07 Apr 2022128.87129.25126.73128.55127.013,538,300
06 Apr 2022127.78129.51127.25129.39127.843,958,100
05 Apr 2022129.85131.23128.66128.89127.353,107,200
04 Apr 2022130.26130.45128.93130.27128.712,809,800
01 Apr 2022129.66130.27128.06130.15128.594,012,400
31 Mar 2022130.72131.88130.00130.02128.464,274,000
30 Mar 2022132.01133.08131.39132.13130.552,622,900
29 Mar 2022132.04132.84130.43131.94130.365,791,000
28 Mar 2022130.82131.50129.60131.47129.892,483,500
25 Mar 2022129.50131.40129.31131.35129.783,530,200
24 Mar 2022128.33129.37127.80129.25127.702,971,100
23 Mar 2022129.08129.32128.25128.30126.762,924,500
22 Mar 2022128.50129.30127.85129.06127.512,690,200
21 Mar 2022129.00129.74127.40128.10126.563,384,600
18 Mar 2022127.38128.93126.37128.76127.227,466,000
17 Mar 2022127.10128.29126.53127.96126.433,671,900
16 Mar 2022126.50127.28124.71127.04125.524,292,800
15 Mar 2022124.00125.94123.22125.64124.134,021,200
14 Mar 2022124.45125.16122.69123.94122.453,289,200
11 Mar 2022125.00126.77123.91123.96122.474,119,600
10 Mar 2022125.75126.03123.13124.35122.865,326,800
09 Mar 2022127.41128.10125.91126.22124.714,403,500
08 Mar 2022126.62128.35124.82125.68124.174,887,600
07 Mar 2022126.47127.91125.62126.07124.565,047,400
04 Mar 2022124.40127.35124.21126.62125.104,402,400
03 Mar 2022124.96126.67124.24125.93124.425,206,600
02 Mar 2022122.59124.64121.80123.86122.384,891,400
01 Mar 2022122.67123.39120.70121.35119.904,873,300
28 Feb 2022122.21123.39121.04122.51121.046,757,300
25 Feb 2022122.05124.26121.45124.18122.694,460,900
24 Feb 2022120.00122.10118.81121.97120.516,563,200
23 Feb 2022124.38124.70121.87122.07120.614,086,400
22 Feb 2022124.20125.00122.68123.92122.435,349,700
18 Feb 2022124.94125.44123.61124.35122.864,609,200
17 Feb 2022128.05128.50124.85124.97123.476,797,000
16 Feb 2022129.45130.44128.26129.18127.634,875,600
15 Feb 2022130.64131.68129.61129.94128.384,394,000
14 Feb 2022132.59132.65129.07130.15128.595,345,300
11 Feb 2022133.90134.71132.38132.69131.104,176,200
10 Feb 2022135.47136.56133.17133.52131.925,978,600
10 Feb 20221.64 Dividend
09 Feb 2022137.84138.35136.83137.79134.525,393,500
08 Feb 2022137.23137.52135.78137.02133.774,181,800
07 Feb 2022137.45137.82136.27137.24133.983,759,000
04 Feb 2022137.86138.82136.22137.15133.894,142,000
03 Feb 2022137.00138.76135.83137.78134.516,100,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...