Australia markets closed

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.18-1.58 (-1.29%)
As of 09:48AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022121.65122.56121.05121.18121.18217,569
28 Sept 2022121.65123.23119.81122.76122.764,995,600
27 Sept 2022122.60123.95121.08121.74121.744,117,200
26 Sept 2022122.30124.26121.75122.01122.013,987,800
23 Sept 2022124.53125.00121.74122.71122.715,195,600
22 Sept 2022124.76126.51124.41125.31125.314,046,600
21 Sept 2022126.89127.84124.92124.93124.933,389,500
20 Sept 2022126.90126.99125.52126.30126.302,837,500
19 Sept 2022126.49128.06126.28127.73127.733,981,600
16 Sept 2022124.36127.53123.83127.27127.279,838,600
15 Sept 2022127.39127.47124.90125.49125.495,141,700
14 Sept 2022127.50129.00126.85127.69127.693,819,100
13 Sept 2022129.14129.91126.77127.25127.254,565,600
12 Sept 2022130.33130.99129.89130.66130.663,741,100
09 Sept 2022128.90129.49128.06129.19129.193,291,900
08 Sept 2022127.20128.54126.59128.47128.472,964,600
07 Sept 2022126.69127.87126.28127.71127.712,401,500
06 Sept 2022127.80128.06126.30126.72126.723,347,100
02 Sept 2022130.30130.56127.24127.79127.793,040,600
01 Sept 2022128.40129.82127.74129.66129.663,396,200
31 Aug 2022129.92130.00128.40128.45128.453,490,400
30 Aug 2022130.56130.77129.29129.58129.582,407,900
29 Aug 2022129.99131.42129.57130.31130.312,783,000
26 Aug 2022134.10134.18130.34130.38130.384,185,300
25 Aug 2022133.65134.43133.07133.98133.982,706,000
24 Aug 2022134.89135.11133.11133.23133.232,855,400
23 Aug 2022135.37136.10134.72134.74134.744,141,800
22 Aug 2022137.65137.85135.47135.55135.553,093,600
19 Aug 2022138.75139.34137.66138.37138.373,155,800
18 Aug 2022137.79139.12137.75139.07139.073,177,700
17 Aug 2022136.46138.42136.30137.79137.793,667,600
16 Aug 2022134.60137.37134.45136.56136.564,313,600
15 Aug 2022132.96135.19132.24134.93134.932,791,200
12 Aug 2022132.62134.09131.98134.01134.012,766,900
11 Aug 2022132.36133.23132.00132.54132.543,501,900
10 Aug 2022130.75131.78130.34131.50131.503,664,000
09 Aug 2022129.92130.79129.12129.47129.473,496,000
09 Aug 20221.65 Dividend
08 Aug 2022133.10133.35132.02132.61130.963,821,200
05 Aug 2022131.25132.67131.07132.48130.832,586,500
04 Aug 2022132.15132.29131.02131.64130.003,179,800
03 Aug 2022131.82132.86131.32132.34130.693,088,500
02 Aug 2022132.20132.78130.51131.81130.174,403,600
01 Aug 2022130.75132.70130.70132.04130.404,142,100
29 July 2022129.52131.00129.31130.79129.165,786,800
28 July 2022128.75129.81128.61129.22127.613,913,700
27 July 2022127.97129.43127.58129.12127.514,175,600
26 July 2022128.26129.30127.63128.08126.493,645,300
25 July 2022128.44129.13127.90128.54126.944,702,400
22 July 2022127.03128.32125.71128.25126.656,467,200
21 July 2022128.75128.81125.13127.15125.5711,975,400
20 July 2022130.70130.72128.06129.18127.579,882,000
19 July 2022131.58132.56127.72130.88129.2529,690,500
18 July 2022140.15140.31137.78138.13136.418,231,700
15 July 2022140.68140.68138.61139.92138.184,519,300
14 July 2022135.60139.43135.02139.06137.335,298,400
13 July 2022137.18138.90136.80137.18135.474,123,200
12 July 2022140.84141.55138.57139.18137.453,235,400
11 July 2022140.62141.87140.13141.00139.253,904,700
08 July 2022140.76141.32139.82140.47138.722,820,800
07 July 2022138.91141.32138.83140.83139.083,897,100
06 July 2022138.00139.14137.13138.08136.363,237,000
05 July 2022139.97139.97135.27137.62135.916,273,400
01 July 2022141.00141.67139.26141.12139.364,011,900
30 June 2022139.58142.46139.28141.19139.434,878,000
29 June 2022142.74143.52139.50140.71138.964,161,500
28 June 2022142.92144.16141.32141.86140.094,064,800
27 June 2022142.26143.83141.95142.80141.023,936,000
24 June 2022139.20142.37139.13142.06140.2911,493,000
23 June 2022137.14138.62136.50138.44136.724,547,900
22 June 2022136.10138.18136.03137.08135.373,791,500
21 June 2022135.90138.50135.90137.85136.134,089,300
17 June 2022135.99136.98132.85135.02133.3412,968,500
16 June 2022135.30136.24134.39135.67133.985,386,400
15 June 2022136.01138.45135.58137.06135.354,606,900
14 June 2022135.00136.95134.86135.72134.034,607,800
13 June 2022133.97137.57133.76135.11133.436,486,000
10 June 2022137.80137.80135.25136.19134.504,659,500
09 June 2022140.15141.04137.93137.96136.243,591,000
08 June 2022142.07142.80140.15140.83139.083,005,700
07 June 2022142.60142.98140.96142.78141.002,887,100
06 June 2022142.98144.73142.00142.88141.104,766,900
03 June 2022140.26142.58139.74141.18139.424,352,200
02 June 2022139.45140.29136.85140.15138.413,734,800
01 June 2022139.67140.47138.52139.43137.703,796,500
31 May 2022138.20139.83136.81138.84137.117,978,100
27 May 2022137.39139.74137.24139.27137.544,608,000
26 May 2022135.00137.55134.52136.89135.193,929,300
25 May 2022132.86134.82132.86134.39132.723,299,300
24 May 2022130.57134.37130.42133.80132.144,189,700
23 May 2022129.50131.95129.42131.17129.543,591,500
20 May 2022130.18130.37125.80128.48126.886,914,500
19 May 2022132.00132.32128.71129.66128.055,819,700
18 May 2022137.10137.62132.17132.94131.296,003,000
17 May 2022137.19138.37135.64138.37136.654,372,900
16 May 2022133.10136.51132.41135.03133.354,250,400
13 May 2022133.00133.80131.05133.60131.944,195,100
12 May 2022131.27133.62130.41132.90131.255,384,800
11 May 2022129.86132.96129.86130.75129.125,301,100
10 May 2022135.00135.41128.43129.13127.528,642,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...