NYSE - Delayed Quote USD

International Business Machines Corporation (IBM)

181.47 -1.63 (-0.89%)
At close: April 18 at 4:00 PM EDT
181.51 +0.04 (+0.02%)
After hours: April 18 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 182.35 183.46 180.17 181.47 181.47 2,886,400
Apr 17, 2024 184.16 184.67 181.78 183.10 183.10 3,003,000
Apr 16, 2024 185.59 185.71 182.86 183.75 183.75 4,473,700
Apr 15, 2024 185.57 187.48 180.88 181.25 181.25 3,528,100
Apr 12, 2024 184.00 185.17 181.69 182.27 182.27 3,545,100
Apr 11, 2024 186.04 186.80 184.58 185.90 185.90 2,861,700
Apr 10, 2024 187.42 187.92 185.52 186.04 186.04 3,081,700
Apr 9, 2024 190.54 191.25 186.66 189.31 189.31 2,794,200
Apr 8, 2024 189.24 190.24 188.91 189.82 189.82 2,678,300
Apr 5, 2024 188.59 190.32 188.02 189.14 189.14 2,013,600
Apr 4, 2024 192.00 193.28 187.34 187.94 187.94 2,983,900
Apr 3, 2024 188.60 191.35 188.49 190.90 190.90 2,826,200
Apr 2, 2024 189.14 189.80 187.60 188.88 188.88 2,693,500
Apr 1, 2024 190.00 190.46 188.52 189.83 189.83 2,364,300
Mar 28, 2024 190.94 191.93 190.34 190.96 190.96 3,742,200
Mar 27, 2024 189.60 190.96 188.60 190.80 190.80 3,693,300
Mar 26, 2024 189.02 190.00 188.50 188.50 188.50 4,229,500
Mar 25, 2024 190.26 190.82 188.75 188.79 188.79 3,718,300
Mar 22, 2024 192.00 192.99 190.51 190.84 190.84 3,987,700
Mar 21, 2024 193.00 193.37 190.01 191.90 191.90 6,013,600
Mar 20, 2024 192.87 193.98 191.31 193.96 193.96 3,238,600
Mar 19, 2024 191.49 193.58 190.28 193.34 193.34 5,317,300
Mar 18, 2024 191.70 193.23 190.32 191.69 191.69 5,410,600
Mar 15, 2024 191.99 193.06 190.70 191.07 191.07 8,827,900
Mar 14, 2024 196.95 197.75 192.12 193.43 193.43 4,109,600
Mar 13, 2024 197.55 198.10 195.32 196.70 196.70 3,993,300
Mar 12, 2024 192.46 199.18 192.15 197.78 197.78 5,880,100
Mar 11, 2024 195.09 195.38 190.88 191.73 191.73 4,725,100
Mar 8, 2024 196.06 197.77 194.38 195.95 195.95 3,942,500
Mar 7, 2024 197.58 198.73 196.14 196.54 196.54 4,604,500
Mar 6, 2024 193.50 198.13 192.96 196.16 196.16 6,945,800
Mar 5, 2024 192.00 193.94 190.57 191.95 191.95 5,653,600
Mar 4, 2024 187.76 193.90 187.60 193.06 193.06 7,938,300
Mar 1, 2024 185.49 188.38 185.18 188.20 188.20 4,017,300
Feb 29, 2024 186.15 186.85 184.69 185.03 185.03 6,458,500
Feb 28, 2024 184.63 185.37 183.55 185.30 185.30 3,216,300
Feb 27, 2024 184.16 185.13 182.62 184.87 184.87 3,641,400
Feb 26, 2024 185.60 186.13 184.06 184.13 184.13 4,620,800
Feb 23, 2024 184.90 186.46 184.57 185.72 185.72 3,433,800
Feb 22, 2024 182.45 184.55 181.93 184.21 184.21 5,078,400
Feb 21, 2024 182.56 183.03 178.75 179.70 179.70 4,728,500
Feb 20, 2024 187.64 188.77 183.06 183.44 183.44 4,247,200
Feb 16, 2024 186.63 188.95 185.95 187.64 187.64 4,841,900
Feb 15, 2024 183.62 186.98 183.62 186.87 186.87 4,714,300
Feb 14, 2024 185.00 185.00 182.26 183.57 183.57 3,173,400
Feb 13, 2024 184.28 184.77 182.36 183.70 183.70 4,290,500
Feb 12, 2024 185.90 186.48 184.03 186.16 186.16 4,724,000
Feb 9, 2024 184.44 187.18 183.85 186.34 186.34 5,064,600
Feb 8, 2024 1.66 Dividend
Feb 8, 2024 182.63 184.55 181.49 184.36 184.36 5,161,200
Feb 7, 2024 183.34 184.02 182.63 183.74 182.08 4,841,200
Feb 6, 2024 183.55 184.68 183.04 183.41 181.75 3,337,600
Feb 5, 2024 185.51 185.78 183.26 183.42 181.76 4,379,600
Feb 2, 2024 187.10 187.39 185.62 185.79 184.11 4,054,200
Feb 1, 2024 183.63 187.51 182.71 186.90 185.21 4,669,400
Jan 31, 2024 187.05 187.65 183.14 183.66 182.00 8,876,100
Jan 30, 2024 187.71 188.65 186.77 187.87 186.17 4,575,100
Jan 29, 2024 187.46 189.46 186.05 187.14 185.45 6,107,900
Jan 26, 2024 191.31 192.39 186.16 187.42 185.73 9,895,900
Jan 25, 2024 184.96 196.90 184.83 190.43 188.71 29,596,200
Jan 24, 2024 174.76 174.86 172.90 173.93 172.36 9,097,800
Jan 23, 2024 172.90 174.02 172.48 173.94 172.37 3,983,500
Jan 22, 2024 172.82 174.45 172.40 172.83 171.27 4,926,000
Jan 19, 2024 170.59 171.58 169.18 171.48 169.93 6,925,800
Jan 18, 2024 166.49 166.99 165.04 166.84 165.33 3,776,900
Jan 17, 2024 166.79 167.82 165.50 166.08 164.58 4,288,600
Jan 16, 2024 165.80 167.25 165.34 166.96 165.45 4,869,600
Jan 12, 2024 162.97 165.98 162.35 165.80 164.30 4,956,400
Jan 11, 2024 161.02 162.23 160.29 162.16 160.69 3,778,200
Jan 10, 2024 160.28 161.34 159.74 161.23 159.77 2,967,800
Jan 9, 2024 160.00 160.48 159.51 160.08 158.63 2,617,200
Jan 8, 2024 158.69 161.22 157.89 161.14 159.68 3,321,700
Jan 5, 2024 159.91 160.55 158.67 159.16 157.72 4,199,400
Jan 4, 2024 160.22 161.81 160.17 160.86 159.41 3,212,000
Jan 3, 2024 161.00 161.73 160.08 160.10 158.65 4,086,100
Jan 2, 2024 162.83 163.29 160.46 161.50 160.04 3,825,000
Dec 29, 2023 163.75 164.18 162.83 163.55 162.07 2,525,600
Dec 28, 2023 163.96 163.96 163.40 163.75 162.27 2,071,300
Dec 27, 2023 163.14 163.64 162.68 163.46 161.98 3,234,600
Dec 26, 2023 162.23 163.31 162.05 163.21 161.74 1,772,400
Dec 22, 2023 161.10 162.41 161.00 162.14 160.68 2,439,800
Dec 21, 2023 160.59 161.08 159.53 160.78 159.33 2,982,900
Dec 20, 2023 161.29 161.80 160.01 160.05 158.60 4,865,800
Dec 19, 2023 161.80 162.28 161.32 161.56 160.10 3,766,600
Dec 18, 2023 162.23 163.33 161.58 162.74 161.27 3,677,300
Dec 15, 2023 162.30 164.09 162.04 162.23 160.76 11,015,600
Dec 14, 2023 162.93 163.50 160.15 162.91 161.44 6,129,800
Dec 13, 2023 164.37 164.97 162.74 163.62 162.14 4,989,100
Dec 12, 2023 163.27 166.34 162.92 164.71 163.22 5,292,300
Dec 11, 2023 162.68 163.65 161.95 163.51 162.03 6,077,200
Dec 8, 2023 160.00 162.04 160.00 161.96 160.50 4,560,400
Dec 7, 2023 161.00 161.47 159.97 160.22 158.77 3,665,500
Dec 6, 2023 161.59 162.35 160.01 160.28 158.83 3,555,900
Dec 5, 2023 160.76 162.47 160.72 161.39 159.93 4,556,700
Dec 4, 2023 160.29 162.79 160.29 161.10 159.64 5,779,000
Dec 1, 2023 158.41 160.59 158.00 160.55 159.10 4,871,000
Nov 30, 2023 156.95 158.60 156.89 158.56 157.13 6,740,600
Nov 29, 2023 156.15 157.51 156.02 156.41 155.00 3,568,900
Nov 28, 2023 155.44 155.75 154.86 155.65 154.24 2,666,200
Nov 27, 2023 154.99 156.14 154.75 155.57 154.16 4,053,100
Nov 24, 2023 155.13 155.40 153.92 155.18 153.78 1,799,200
Nov 22, 2023 154.50 155.71 154.16 155.13 153.73 3,044,700
Nov 21, 2023 154.60 154.66 153.51 153.91 152.52 2,859,500
Nov 20, 2023 152.51 154.68 152.35 154.35 152.96 3,658,500
Nov 17, 2023 153.29 153.50 152.46 152.89 151.51 4,426,500
Nov 16, 2023 153.00 153.35 152.13 153.06 151.68 3,519,200
Nov 15, 2023 150.40 153.22 150.40 152.58 151.20 4,632,500
Nov 14, 2023 149.45 150.81 149.05 150.41 149.05 4,321,900
Nov 13, 2023 148.46 148.49 147.35 148.10 146.76 2,647,200
Nov 10, 2023 147.44 149.17 146.85 149.02 147.67 3,179,000
Nov 9, 2023 1.66 Dividend
Nov 9, 2023 146.55 146.99 145.28 146.62 145.30 3,412,700
Nov 8, 2023 149.25 149.68 147.59 148.03 145.05 3,618,600
Nov 7, 2023 149.03 149.28 148.03 148.83 145.83 3,549,900
Nov 6, 2023 147.89 149.23 147.85 148.97 145.97 4,597,200
Nov 3, 2023 147.45 148.45 147.28 147.90 144.92 3,510,100
Nov 2, 2023 145.77 147.10 144.84 147.01 144.05 3,902,700
Nov 1, 2023 145.00 146.51 144.45 145.40 142.47 4,750,100
Oct 31, 2023 143.00 144.76 142.59 144.64 141.73 6,591,800
Oct 30, 2023 143.19 144.50 142.58 142.63 139.76 4,204,100
Oct 27, 2023 143.62 144.70 141.71 142.52 139.65 5,469,200
Oct 26, 2023 142.20 144.41 141.58 143.76 140.86 11,130,200
Oct 25, 2023 137.50 138.49 136.33 137.08 134.32 6,472,500
Oct 24, 2023 136.74 137.98 136.05 137.79 135.01 3,698,000
Oct 23, 2023 136.63 137.68 135.87 136.38 133.63 3,457,500
Oct 20, 2023 138.15 139.27 137.12 137.16 134.40 4,865,300
Oct 19, 2023 138.64 139.41 137.93 138.01 135.23 5,314,200
Oct 18, 2023 140.00 140.43 139.58 139.97 137.15 3,330,000
Oct 17, 2023 137.12 140.62 136.31 140.32 137.49 4,172,800
Oct 16, 2023 139.28 139.78 138.52 139.21 136.41 3,361,500
Oct 13, 2023 139.77 140.12 138.27 138.46 135.67 4,582,800
Oct 12, 2023 142.51 142.93 140.95 141.24 138.39 3,921,100
Oct 11, 2023 142.51 143.34 142.14 143.23 140.34 2,511,500
Oct 10, 2023 142.60 143.42 141.72 142.11 139.25 3,015,800
Oct 9, 2023 142.30 142.40 140.68 142.20 139.34 2,354,400
Oct 6, 2023 141.40 142.94 140.11 142.03 139.17 3,511,100
Oct 5, 2023 140.90 141.70 140.19 141.52 138.67 3,223,900
Oct 4, 2023 140.37 141.20 139.99 141.07 138.23 2,637,600
Oct 3, 2023 140.87 141.64 140.00 140.39 137.56 3,284,400
Oct 2, 2023 140.04 141.45 139.86 140.80 137.96 3,275,300
Sep 29, 2023 142.00 142.13 139.61 140.30 137.47 5,703,600
Sep 28, 2023 142.14 142.28 140.21 141.58 138.73 5,783,200
Sep 27, 2023 143.67 143.82 141.76 143.17 140.29 4,439,800
Sep 26, 2023 145.51 146.17 143.02 143.24 140.35 4,824,700
Sep 25, 2023 146.57 147.43 146.25 146.48 143.53 2,694,200
Sep 22, 2023 147.41 148.10 146.82 146.91 143.95 2,562,000
Sep 21, 2023 149.00 149.25 147.31 147.38 144.41 4,944,600
Sep 20, 2023 148.36 151.93 148.13 149.83 146.81 9,632,400
Sep 19, 2023 145.00 146.72 144.66 146.52 143.57 3,945,400
Sep 18, 2023 145.77 146.48 145.06 145.09 142.17 2,508,100
Sep 15, 2023 147.11 147.85 145.53 145.99 143.05 6,231,400
Sep 14, 2023 147.38 147.73 146.48 147.35 144.38 2,723,100
Sep 13, 2023 145.95 146.98 145.92 146.55 143.60 2,627,800
Sep 12, 2023 147.92 148.00 145.80 146.30 143.35 4,457,700
Sep 11, 2023 148.57 148.78 147.58 148.38 145.39 3,273,600
Sep 8, 2023 147.35 148.59 147.26 147.68 144.70 3,722,800
Sep 7, 2023 148.13 148.78 147.40 147.52 144.55 3,332,900
Sep 6, 2023 147.66 148.33 147.12 148.06 145.08 2,932,200
Sep 5, 2023 147.91 149.00 147.57 148.13 145.15 3,731,300
Sep 1, 2023 147.26 148.10 146.92 147.94 144.96 2,727,500
Aug 31, 2023 146.94 147.73 146.54 146.83 143.87 3,885,900
Aug 30, 2023 146.42 146.92 145.75 146.86 143.90 2,245,400
Aug 29, 2023 146.30 146.73 145.62 146.45 143.50 2,778,100
Aug 28, 2023 145.41 146.74 145.21 146.02 143.08 3,561,100
Aug 25, 2023 144.18 145.47 143.50 145.35 142.42 3,660,100
Aug 24, 2023 143.51 144.47 143.22 143.55 140.66 2,900,200
Aug 23, 2023 141.72 143.48 141.58 143.41 140.52 2,559,100
Aug 22, 2023 142.66 143.23 141.30 141.49 138.64 3,557,500
Aug 21, 2023 141.42 142.39 141.11 142.28 139.41 2,937,800
Aug 18, 2023 140.00 141.83 139.76 141.41 138.56 3,914,700
Aug 17, 2023 141.01 142.66 140.60 140.66 137.83 3,742,100
Aug 16, 2023 141.70 142.09 140.56 140.64 137.81 3,285,300
Aug 15, 2023 141.50 142.31 141.20 141.87 139.01 3,656,600
Aug 14, 2023 143.05 143.37 141.80 141.91 139.05 4,226,400
Aug 11, 2023 143.12 143.45 142.21 143.12 140.24 2,526,000
Aug 10, 2023 143.04 144.58 142.69 143.25 140.36 4,735,800
Aug 9, 2023 1.66 Dividend
Aug 9, 2023 144.94 144.94 142.30 142.49 139.62 4,072,900
Aug 8, 2023 145.70 146.15 144.11 145.91 141.34 4,654,600
Aug 7, 2023 145.00 146.50 144.93 146.18 141.61 3,438,700
Aug 4, 2023 145.09 146.09 143.99 144.24 139.73 4,223,100
Aug 3, 2023 143.78 145.22 143.31 144.45 139.93 3,951,900
Aug 2, 2023 142.78 144.30 142.31 144.17 139.66 4,957,400
Aug 1, 2023 144.25 144.48 142.17 143.33 138.84 4,797,700
Jul 31, 2023 143.81 144.60 143.53 144.18 139.67 6,138,100
Jul 28, 2023 143.44 143.95 142.85 143.45 138.96 6,686,400
Jul 27, 2023 142.30 143.38 141.90 142.97 138.50 6,331,600
Jul 26, 2023 140.44 141.25 139.88 141.07 136.66 4,046,400
Jul 25, 2023 139.42 140.43 139.04 140.33 135.94 3,770,800
Jul 24, 2023 139.35 140.12 138.78 139.54 135.17 3,475,200
Jul 21, 2023 138.21 139.78 137.76 138.94 134.59 5,858,600
Jul 20, 2023 137.19 140.32 136.56 138.38 134.05 10,896,300
Jul 19, 2023 135.53 136.45 135.19 135.48 131.24 5,520,000
Jul 18, 2023 134.71 135.95 134.29 135.36 131.12 3,852,100
Jul 17, 2023 133.26 134.61 133.10 134.24 130.04 3,167,400
Jul 14, 2023 133.91 133.92 132.94 133.40 129.23 2,860,700
Jul 13, 2023 133.51 135.07 133.36 133.92 129.73 3,221,400
Jul 12, 2023 135.07 135.33 132.57 132.84 128.68 3,732,200
Jul 11, 2023 133.66 134.56 133.23 134.44 130.23 2,925,200
Jul 10, 2023 131.76 133.05 131.70 132.90 128.74 2,369,200
Jul 7, 2023 131.78 133.85 131.75 132.08 127.95 2,982,400
Jul 6, 2023 133.24 133.90 131.55 132.16 128.02 3,507,700
Jul 5, 2023 133.32 134.31 132.59 134.24 130.04 2,955,100
Jul 3, 2023 133.42 134.35 132.87 133.67 129.49 1,477,100
Jun 30, 2023 134.69 135.03 133.43 133.81 129.62 4,236,400
Jun 29, 2023 131.75 134.35 131.69 134.06 129.86 3,639,800
Jun 28, 2023 132.06 132.17 130.91 131.76 127.64 2,753,800
Jun 27, 2023 131.30 132.95 130.83 132.34 128.20 3,219,900
Jun 26, 2023 129.39 131.41 129.31 131.34 127.23 4,845,600
Jun 23, 2023 130.40 130.62 129.18 129.43 125.38 11,324,700
Jun 22, 2023 131.68 132.96 130.68 131.17 127.07 6,012,800
Jun 21, 2023 135.11 135.39 133.29 133.69 129.51 5,501,300
Jun 20, 2023 136.36 137.23 135.89 135.96 131.71 4,271,300
Jun 16, 2023 139.23 139.47 137.47 137.48 133.18 7,473,100
Jun 15, 2023 137.27 138.80 137.18 138.40 134.07 3,812,600
Jun 14, 2023 137.80 138.93 136.94 137.20 132.91 4,514,900
Jun 13, 2023 136.51 138.17 136.00 137.60 133.29 3,927,300
Jun 12, 2023 136.00 136.62 135.82 136.42 132.15 4,494,500
Jun 9, 2023 134.36 136.10 134.17 135.30 131.07 3,981,500
Jun 8, 2023 134.69 135.98 134.01 134.41 130.20 4,128,500
Jun 7, 2023 132.50 134.44 132.19 134.38 130.17 5,772,000
Jun 6, 2023 132.43 132.94 131.88 132.69 128.54 3,298,000
Jun 5, 2023 133.12 133.58 132.27 132.64 128.49 3,993,500
Jun 2, 2023 130.38 133.12 130.15 132.42 128.28 5,373,900
Jun 1, 2023 128.44 130.15 127.78 129.82 125.76 4,136,100
May 31, 2023 128.51 129.44 127.46 128.59 124.57 11,590,200
May 30, 2023 129.56 130.07 128.26 129.48 125.43 3,741,100
May 26, 2023 127.06 129.66 126.81 128.89 124.86 5,612,600
May 25, 2023 125.61 127.23 125.01 126.76 122.79 4,102,900
May 24, 2023 127.82 127.90 125.47 125.68 121.75 3,915,500
May 23, 2023 127.24 129.09 127.13 128.18 124.17 4,592,300
May 22, 2023 127.50 128.19 127.15 127.50 123.51 2,806,800
May 19, 2023 126.79 128.29 126.55 127.26 123.28 4,305,800
May 18, 2023 125.30 126.51 125.19 126.15 122.20 3,797,900
May 17, 2023 123.94 125.85 123.47 125.71 121.78 4,515,100
May 16, 2023 123.35 123.86 122.45 123.46 119.60 2,748,400
May 15, 2023 123.00 123.69 122.34 123.36 119.50 2,915,700
May 12, 2023 121.41 122.86 121.11 122.84 119.00 4,560,500
May 11, 2023 122.02 122.24 120.55 120.90 117.12 3,446,500
May 10, 2023 121.99 122.49 121.10 122.02 118.20 4,189,200
May 9, 2023 1.66 Dividend
May 9, 2023 121.90 121.97 120.66 121.17 117.38 4,540,000
May 8, 2023 123.76 123.92 122.55 123.40 117.93 3,663,800
May 5, 2023 123.11 124.10 122.81 123.65 118.17 4,970,800
May 4, 2023 123.03 123.52 121.76 122.57 117.14 4,468,200
May 3, 2023 125.46 125.57 123.26 123.45 117.98 4,554,200
May 2, 2023 126.30 126.45 123.27 125.16 119.61 4,445,300
May 1, 2023 126.35 126.75 126.06 126.09 120.50 2,725,000
Apr 28, 2023 126.58 127.25 125.64 126.41 120.81 5,060,500
Apr 27, 2023 126.37 127.02 125.46 126.97 121.34 3,204,900
Apr 26, 2023 125.81 126.55 125.12 125.85 120.27 4,070,200
Apr 25, 2023 124.90 126.19 124.76 125.89 120.31 4,275,400
Apr 24, 2023 125.55 126.05 124.56 125.40 119.84 4,043,900
Apr 21, 2023 126.00 126.70 125.27 125.73 120.16 6,725,400
Apr 20, 2023 130.15 130.98 125.84 126.36 120.76 9,749,600
Apr 19, 2023 126.50 126.98 125.30 126.32 120.72 7,014,400

Related Tickers

KD Kyndryl Holdings, Inc.
19.64
-0.30%
 
ACN Accenture plc
316.00
+0.46%
 
LDOS Leidos Holdings, Inc.
123.76
-0.48%
 
BBAI BigBear.ai Holdings, Inc.
1.5300
-1.92%
 
FIS Fidelity National Information Services, Inc.
70.00
-0.50%
 
INFY Infosys Limited
16.51
-2.60%
 
CTSH Cognizant Technology Solutions Corporation
67.13
-0.61%
 
FI Fiserv, Inc.
146.91
-0.13%
 
XRX Xerox Holdings Corporation
16.18
-0.06%
 
IT Gartner, Inc.
449.61
+0.07%