India markets close in 1 hour 14 minutes

International Business Machines Corporation (IBM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
150.03-1.25 (-0.83%)
At close: 4:00PM EDT
150.00 -0.03 (-0.02%)
Pre-market: 04:28AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14-Jun-2021150.71151.03148.66150.03150.0333,44,300
11-Jun-2021150.43151.85150.37151.28151.2834,36,300
10-Jun-2021151.47152.84149.76150.54150.5447,58,500
09-Jun-2021149.03151.07148.82150.67150.6753,03,300
08-Jun-2021148.12150.20148.12149.07149.0750,80,100
07-Jun-2021147.55148.74147.17148.02148.0234,62,700
04-Jun-2021146.00147.55145.76147.42147.4231,16,700
03-Jun-2021144.91145.88144.04145.55145.5541,30,600
02-Jun-2021144.62145.75144.11145.72145.7227,86,900
01-Jun-2021145.00145.83143.75144.19144.1924,17,500
28-May-2021144.21144.33143.49143.74143.7425,34,600
27-May-2021143.82144.77143.63143.82143.8256,30,300
26-May-2021143.50143.99143.04143.38143.3830,83,800
25-May-2021144.92145.00143.20143.79143.7939,37,200
24-May-2021145.06145.39144.18144.72144.7232,97,600
21-May-2021144.28145.70144.28144.74144.7440,33,500
20-May-2021143.12144.91142.16143.88143.8841,12,500
19-May-2021142.32143.20140.92143.19143.1943,00,700
18-May-2021144.78145.30143.23143.91143.9138,24,100
17-May-2021144.44145.80144.33145.11145.1142,75,100
14-May-2021145.11145.69143.96144.68144.6827,46,900
13-May-2021141.45144.90141.28144.17144.1745,95,800
12-May-2021143.84144.15141.14141.30141.3059,59,600
11-May-2021144.99145.19142.90144.22144.2271,26,400
10-May-2021145.80148.38145.80146.17146.1769,83,400
07-May-2021145.92146.14144.57145.46145.4670,02,500
07-May-20211.64 Dividend
06-May-2021145.26148.51145.18148.42146.7875,03,500
05-May-2021145.94145.94144.97145.22143.6236,22,800
04-May-2021144.41146.59144.33145.75144.1463,50,500
03-May-2021143.81145.75143.55144.75143.1557,33,500
30-Apr-2021143.70143.83140.55141.88140.3188,68,700
29-Apr-2021144.13148.74142.98144.24142.6543,53,900
28-Apr-2021142.92143.40142.10143.00141.4237,68,100
27-Apr-2021141.69142.56140.75142.01140.4438,84,000
26-Apr-2021142.42143.63141.48141.57140.0147,10,800
23-Apr-2021141.31143.61140.95142.43140.8645,56,000
22-Apr-2021143.70144.74141.00141.28139.7271,01,400
21-Apr-2021138.06143.73137.71143.55141.961,19,09,000
20-Apr-2021137.07139.77136.70138.16136.631,54,80,600
19-Apr-2021133.60133.82132.58133.12131.6581,98,600
16-Apr-2021133.00134.10132.95133.59132.1152,91,800
15-Apr-2021133.28133.87132.22132.58131.1238,84,000
14-Apr-2021131.31132.78130.52132.63131.1658,68,000
13-Apr-2021133.00133.62130.38131.18129.7380,33,500
12-Apr-2021135.02135.37133.85134.59133.1037,54,000
09-Apr-2021134.87135.74134.71135.73134.2330,23,900
08-Apr-2021134.57135.63134.16135.12133.6340,87,200
07-Apr-2021133.84134.94133.78134.93133.4429,76,000
06-Apr-2021135.58135.64134.09134.22132.7436,21,000
05-Apr-2021133.64136.69133.40135.93134.4354,71,300
01-Apr-2021133.76133.93132.27133.23131.7640,74,000
31-Mar-2021134.54134.71132.71133.26131.7949,45,100
30-Mar-2021135.86136.27134.02134.72133.2347,90,400
29-Mar-2021135.98137.07135.51135.86134.3646,22,700
26-Mar-2021133.29136.48133.12136.38134.8755,67,600
25-Mar-2021130.33133.24129.77133.07131.6055,54,000
24-Mar-2021130.95132.11130.57130.62129.1840,05,000
23-Mar-2021130.44131.56129.80130.46129.0243,56,400
22-Mar-2021128.50130.72127.89130.55129.1141,64,900
19-Mar-2021130.02130.44128.53128.90127.4898,45,000
18-Mar-2021128.94131.00127.79130.06128.6258,35,700
17-Mar-2021128.46129.49127.49129.03127.6042,91,400
16-Mar-2021128.28128.52127.34128.24126.8246,53,200
15-Mar-2021127.77128.75127.54128.58127.1634,20,600
12-Mar-2021127.19127.68126.61127.61126.2040,10,100
11-Mar-2021128.09128.64126.78127.14125.7451,46,900
10-Mar-2021125.05128.24124.61127.87126.4672,47,800
09-Mar-2021125.40126.43124.16124.18122.8156,09,000
08-Mar-2021122.99126.85122.88124.81123.4372,39,200
05-Mar-2021120.64123.75120.25122.83121.4769,49,300
04-Mar-2021122.00123.22118.76120.11118.7880,68,500
03-Mar-2021120.50122.63119.98122.36121.0174,04,300
02-Mar-2021120.74121.90120.26120.33119.0045,24,300
01-Mar-2021120.35122.32119.86120.74119.4157,14,500
26-Feb-2021122.25122.25118.88118.93117.6290,51,000
25-Feb-2021123.37124.35122.34122.47121.1256,91,800
24-Feb-2021120.80123.49120.52123.21121.8558,20,000
23-Feb-2021120.92121.35119.80120.71119.3845,31,300
22-Feb-2021118.50121.13118.44120.86119.5258,79,200
19-Feb-2021120.75120.76118.38118.99117.6865,78,700
18-Feb-2021120.50120.94119.70120.73119.4053,98,100
17-Feb-2021119.27120.56119.02119.97118.6439,59,100
16-Feb-2021120.15120.60119.36120.07118.7466,39,800
12-Feb-2021121.00121.36120.09120.80119.4738,71,200
11-Feb-2021122.00122.21120.63120.91119.5753,81,600
10-Feb-2021123.03123.41121.21122.24120.8948,66,800
09-Feb-2021121.90122.60121.05122.10120.7547,17,000
09-Feb-20211.63 Dividend
08-Feb-2021122.62123.98122.40123.61120.6358,88,000
05-Feb-2021121.00121.81120.52121.79118.8645,65,700
04-Feb-2021119.91121.10118.87121.02118.1045,62,100
03-Feb-2021119.04119.80118.12119.12116.2567,15,400
02-Feb-2021119.36121.00119.28119.44116.5663,41,900
01-Feb-2021119.90120.95118.73120.54117.6462,50,500
29-Jan-2021120.22121.30118.90119.11116.241,18,25,500
28-Jan-2021122.80123.20120.07120.08117.1980,84,100
27-Jan-2021122.08124.79121.62122.47119.521,21,46,500
26-Jan-2021119.18122.59118.42122.49119.541,06,94,700
25-Jan-2021118.76119.54117.45118.58115.721,36,86,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...