International Business Machines Corporation (IBM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 182.43 | 182.79 | 180.71 | 181.90 | 181.90 | 1,406,792 |
| 18 Apr 2024 | 182.35 | 183.46 | 180.17 | 181.47 | 181.47 | 2,886,400 |
| 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 |
| 04 Mar 2024 | 187.76 | 193.90 | 187.60 | 193.06 | 193.06 | 7,938,300 |
| 01 Mar 2024 | 185.49 | 188.38 | 185.18 | 188.20 | 188.20 | 4,017,300 |
| 29 Feb 2024 | 186.15 | 186.85 | 184.69 | 185.03 | 185.03 | 6,458,500 |
| 28 Feb 2024 | 184.63 | 185.37 | 183.55 | 185.30 | 185.30 | 3,216,300 |
| 27 Feb 2024 | 184.16 | 185.13 | 182.62 | 184.87 | 184.87 | 3,641,400 |
| 26 Feb 2024 | 185.60 | 186.13 | 184.06 | 184.13 | 184.13 | 4,620,800 |
| 23 Feb 2024 | 184.90 | 186.46 | 184.57 | 185.72 | 185.72 | 3,433,800 |
| 22 Feb 2024 | 182.45 | 184.55 | 181.93 | 184.21 | 184.21 | 5,078,400 |
| 21 Feb 2024 | 182.56 | 183.03 | 178.75 | 179.70 | 179.70 | 4,728,500 |
| 20 Feb 2024 | 187.64 | 188.77 | 183.06 | 183.44 | 183.44 | 4,247,200 |
| 16 Feb 2024 | 186.63 | 188.95 | 185.95 | 187.64 | 187.64 | 4,841,900 |
| 15 Feb 2024 | 183.62 | 186.98 | 183.62 | 186.87 | 186.87 | 4,714,300 |
| 14 Feb 2024 | 185.00 | 185.00 | 182.26 | 183.57 | 183.57 | 3,173,400 |
| 13 Feb 2024 | 184.28 | 184.77 | 182.36 | 183.70 | 183.70 | 4,290,500 |
| 12 Feb 2024 | 185.90 | 186.48 | 184.03 | 186.16 | 186.16 | 4,724,000 |
| 09 Feb 2024 | 184.44 | 187.18 | 183.85 | 186.34 | 186.34 | 5,064,600 |
| 08 Feb 2024 | 182.63 | 184.55 | 181.49 | 184.36 | 184.36 | 5,161,200 |
| 08 Feb 2024 | 1.66 Dividend | |||||
| 07 Feb 2024 | 183.34 | 184.02 | 182.63 | 183.74 | 182.08 | 4,841,200 |
| 06 Feb 2024 | 183.55 | 184.68 | 183.04 | 183.41 | 181.75 | 3,337,600 |
| 05 Feb 2024 | 185.51 | 185.78 | 183.26 | 183.42 | 181.76 | 4,379,600 |
| 02 Feb 2024 | 187.10 | 187.39 | 185.62 | 185.79 | 184.11 | 4,054,200 |
| 01 Feb 2024 | 183.63 | 187.51 | 182.71 | 186.90 | 185.21 | 4,669,400 |
| 31 Jan 2024 | 187.05 | 187.65 | 183.14 | 183.66 | 182.00 | 8,876,100 |
| 30 Jan 2024 | 187.71 | 188.65 | 186.77 | 187.87 | 186.17 | 4,575,100 |
| 29 Jan 2024 | 187.46 | 189.46 | 186.05 | 187.14 | 185.45 | 6,107,900 |
| 26 Jan 2024 | 191.31 | 192.39 | 186.16 | 187.42 | 185.73 | 9,895,900 |
| 25 Jan 2024 | 184.96 | 196.90 | 184.83 | 190.43 | 188.71 | 29,596,200 |
| 24 Jan 2024 | 174.76 | 174.86 | 172.90 | 173.93 | 172.36 | 9,097,800 |
| 23 Jan 2024 | 172.90 | 174.02 | 172.48 | 173.94 | 172.37 | 3,983,500 |
| 22 Jan 2024 | 172.82 | 174.45 | 172.40 | 172.83 | 171.27 | 4,926,000 |
| 19 Jan 2024 | 170.59 | 171.58 | 169.18 | 171.48 | 169.93 | 6,925,800 |
| 18 Jan 2024 | 166.49 | 166.99 | 165.04 | 166.84 | 165.33 | 3,776,900 |
| 17 Jan 2024 | 166.79 | 167.82 | 165.50 | 166.08 | 164.58 | 4,288,600 |
| 16 Jan 2024 | 165.80 | 167.25 | 165.34 | 166.96 | 165.45 | 4,869,600 |
| 12 Jan 2024 | 162.97 | 165.98 | 162.35 | 165.80 | 164.30 | 4,956,400 |
| 11 Jan 2024 | 161.02 | 162.23 | 160.29 | 162.16 | 160.69 | 3,778,200 |
| 10 Jan 2024 | 160.28 | 161.34 | 159.74 | 161.23 | 159.77 | 2,967,800 |
| 09 Jan 2024 | 160.00 | 160.48 | 159.51 | 160.08 | 158.63 | 2,617,200 |
| 08 Jan 2024 | 158.69 | 161.22 | 157.89 | 161.14 | 159.68 | 3,321,700 |
| 05 Jan 2024 | 159.91 | 160.55 | 158.67 | 159.16 | 157.72 | 4,199,400 |
| 04 Jan 2024 | 160.22 | 161.81 | 160.17 | 160.86 | 159.41 | 3,212,000 |
| 03 Jan 2024 | 161.00 | 161.73 | 160.08 | 160.10 | 158.65 | 4,086,100 |
| 02 Jan 2024 | 162.83 | 163.29 | 160.46 | 161.50 | 160.04 | 3,825,000 |
| 29 Dec 2023 | 163.75 | 164.18 | 162.83 | 163.55 | 162.07 | 2,525,600 |
| 28 Dec 2023 | 163.96 | 163.96 | 163.40 | 163.75 | 162.27 | 2,071,300 |
| 27 Dec 2023 | 163.14 | 163.64 | 162.68 | 163.46 | 161.98 | 3,234,600 |
| 26 Dec 2023 | 162.23 | 163.31 | 162.05 | 163.21 | 161.74 | 1,772,400 |
| 22 Dec 2023 | 161.10 | 162.41 | 161.00 | 162.14 | 160.68 | 2,439,800 |
| 21 Dec 2023 | 160.59 | 161.08 | 159.53 | 160.78 | 159.33 | 2,982,900 |
| 20 Dec 2023 | 161.29 | 161.80 | 160.01 | 160.05 | 158.60 | 4,865,800 |
| 19 Dec 2023 | 161.80 | 162.28 | 161.32 | 161.56 | 160.10 | 3,766,600 |
| 18 Dec 2023 | 162.23 | 163.33 | 161.58 | 162.74 | 161.27 | 3,677,300 |
| 15 Dec 2023 | 162.30 | 164.09 | 162.04 | 162.23 | 160.76 | 11,015,600 |
| 14 Dec 2023 | 162.93 | 163.50 | 160.15 | 162.91 | 161.44 | 6,129,800 |
| 13 Dec 2023 | 164.37 | 164.97 | 162.74 | 163.62 | 162.14 | 4,989,100 |
| 12 Dec 2023 | 163.27 | 166.34 | 162.92 | 164.71 | 163.22 | 5,292,300 |
| 11 Dec 2023 | 162.68 | 163.65 | 161.95 | 163.51 | 162.03 | 6,077,200 |
| 08 Dec 2023 | 160.00 | 162.04 | 160.00 | 161.96 | 160.50 | 4,560,400 |
| 07 Dec 2023 | 161.00 | 161.47 | 159.97 | 160.22 | 158.77 | 3,665,500 |
| 06 Dec 2023 | 161.59 | 162.35 | 160.01 | 160.28 | 158.83 | 3,555,900 |
| 05 Dec 2023 | 160.76 | 162.47 | 160.72 | 161.39 | 159.93 | 4,556,700 |
| 04 Dec 2023 | 160.29 | 162.79 | 160.29 | 161.10 | 159.64 | 5,779,000 |
| 01 Dec 2023 | 158.41 | 160.59 | 158.00 | 160.55 | 159.10 | 4,871,000 |
| 30 Nov 2023 | 156.95 | 158.60 | 156.89 | 158.56 | 157.13 | 6,740,600 |
| 29 Nov 2023 | 156.15 | 157.51 | 156.02 | 156.41 | 155.00 | 3,568,900 |
| 28 Nov 2023 | 155.44 | 155.75 | 154.86 | 155.65 | 154.24 | 2,666,200 |
| *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.