Australia markets close in 4 hours 50 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
185.72+1.51 (+0.82%)
At close: 04:00PM EST
185.60 -0.12 (-0.06%)
After hours: 07:59PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024184.90186.46184.57185.72185.723,432,900
22 Feb 2024182.45184.55181.93184.21184.215,078,400
21 Feb 2024182.56183.03178.75179.70179.704,728,500
20 Feb 2024187.64188.77183.06183.44183.444,247,200
16 Feb 2024186.63188.95185.95187.64187.644,841,900
15 Feb 2024183.62186.98183.62186.87186.874,714,300
14 Feb 2024185.00185.00182.26183.57183.573,173,400
13 Feb 2024184.28184.77182.36183.70183.704,290,500
12 Feb 2024185.90186.48184.03186.16186.164,724,000
09 Feb 2024184.44187.18183.85186.34186.345,064,600
08 Feb 2024182.63184.55181.49184.36184.365,161,200
08 Feb 20241.66 Dividend
07 Feb 2024183.34184.02182.63183.74182.084,841,200
06 Feb 2024183.55184.68183.04183.41181.753,337,600
05 Feb 2024185.51185.78183.26183.42181.764,379,600
02 Feb 2024187.10187.39185.62185.79184.114,054,200
01 Feb 2024183.63187.51182.71186.90185.214,669,400
31 Jan 2024187.05187.65183.14183.66182.008,876,100
30 Jan 2024187.71188.65186.77187.87186.174,575,100
29 Jan 2024187.46189.46186.05187.14185.456,107,900
26 Jan 2024191.31192.39186.16187.42185.739,895,900
25 Jan 2024184.96196.90184.83190.43188.7129,596,200
24 Jan 2024174.76174.86172.90173.93172.369,097,800
23 Jan 2024172.90174.02172.48173.94172.373,983,500
22 Jan 2024172.82174.45172.40172.83171.274,926,000
19 Jan 2024170.59171.58169.18171.48169.936,925,800
18 Jan 2024166.49166.99165.04166.84165.333,776,900
17 Jan 2024166.79167.82165.50166.08164.584,288,600
16 Jan 2024165.80167.25165.34166.96165.454,869,600
12 Jan 2024162.97165.98162.35165.80164.304,956,400
11 Jan 2024161.02162.23160.29162.16160.693,778,200
10 Jan 2024160.28161.34159.74161.23159.772,967,800
09 Jan 2024160.00160.48159.51160.08158.632,617,200
08 Jan 2024158.69161.22157.89161.14159.683,321,700
05 Jan 2024159.91160.55158.67159.16157.724,199,400
04 Jan 2024160.22161.81160.17160.86159.413,212,000
03 Jan 2024161.00161.73160.08160.10158.654,086,100
02 Jan 2024162.83163.29160.46161.50160.043,825,000
29 Dec 2023163.75164.18162.83163.55162.072,525,600
28 Dec 2023163.96163.96163.40163.75162.272,071,300
27 Dec 2023163.14163.64162.68163.46161.983,234,600
26 Dec 2023162.23163.31162.05163.21161.741,772,400
22 Dec 2023161.10162.41161.00162.14160.682,439,800
21 Dec 2023160.59161.08159.53160.78159.332,982,900
20 Dec 2023161.29161.80160.01160.05158.604,865,800
19 Dec 2023161.80162.28161.32161.56160.103,766,600
18 Dec 2023162.23163.33161.58162.74161.273,677,300
15 Dec 2023162.30164.09162.04162.23160.7611,015,600
14 Dec 2023162.93163.50160.15162.91161.446,129,800
13 Dec 2023164.37164.97162.74163.62162.144,989,100
12 Dec 2023163.27166.34162.92164.71163.225,292,300
11 Dec 2023162.68163.65161.95163.51162.036,077,200
08 Dec 2023160.00162.04160.00161.96160.504,560,400
07 Dec 2023161.00161.47159.97160.22158.773,665,500
06 Dec 2023161.59162.35160.01160.28158.833,555,900
05 Dec 2023160.76162.47160.72161.39159.934,556,700
04 Dec 2023160.29162.79160.29161.10159.645,779,000
01 Dec 2023158.41160.59158.00160.55159.104,871,000
30 Nov 2023156.95158.60156.89158.56157.136,740,600
29 Nov 2023156.15157.51156.02156.41155.003,568,900
28 Nov 2023155.44155.75154.86155.65154.242,666,200
27 Nov 2023154.99156.14154.75155.57154.164,053,100
24 Nov 2023155.13155.40153.92155.18153.781,799,200
22 Nov 2023154.50155.71154.16155.13153.733,044,700
21 Nov 2023154.60154.66153.51153.91152.522,859,500
20 Nov 2023152.51154.68152.35154.35152.963,658,500
17 Nov 2023153.29153.50152.46152.89151.514,426,500
16 Nov 2023153.00153.35152.13153.06151.683,519,200
15 Nov 2023150.40153.22150.40152.58151.204,632,500
14 Nov 2023149.45150.81149.05150.41149.054,321,900
13 Nov 2023148.46148.49147.35148.10146.762,647,200
10 Nov 2023147.44149.17146.85149.02147.673,179,000
09 Nov 2023146.55146.99145.28146.62145.303,412,700
09 Nov 20231.66 Dividend
08 Nov 2023149.25149.68147.59148.03145.053,618,600
07 Nov 2023149.03149.28148.03148.83145.833,549,900
06 Nov 2023147.89149.23147.85148.97145.974,597,200
03 Nov 2023147.45148.45147.28147.90144.923,510,100
02 Nov 2023145.77147.10144.84147.01144.053,902,700
01 Nov 2023145.00146.51144.45145.40142.474,750,100
31 Oct 2023143.00144.76142.59144.64141.736,591,800
30 Oct 2023143.19144.50142.58142.63139.764,204,100
27 Oct 2023143.62144.70141.71142.52139.655,469,200
26 Oct 2023142.20144.41141.58143.76140.8611,130,200
25 Oct 2023137.50138.49136.33137.08134.326,472,500
24 Oct 2023136.74137.98136.05137.79135.013,698,000
23 Oct 2023136.63137.68135.87136.38133.633,457,500
20 Oct 2023138.15139.27137.12137.16134.404,865,300
19 Oct 2023138.64139.41137.93138.01135.235,314,200
18 Oct 2023140.00140.43139.58139.97137.153,330,000
17 Oct 2023137.12140.62136.31140.32137.494,172,800
16 Oct 2023139.28139.78138.52139.21136.413,361,500
13 Oct 2023139.77140.12138.27138.46135.674,582,800
12 Oct 2023142.51142.93140.95141.24138.393,921,100
11 Oct 2023142.51143.34142.14143.23140.342,511,500
10 Oct 2023142.60143.42141.72142.11139.253,015,800
09 Oct 2023142.30142.40140.68142.20139.342,354,400
06 Oct 2023141.40142.94140.11142.03139.173,511,100
05 Oct 2023140.90141.70140.19141.52138.673,223,900
04 Oct 2023140.37141.20139.99141.07138.232,637,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...