NYSE - Nasdaq Real Time Price USD

International Business Machines Corporation (IBM)

Compare
219.75
-3.43
(-1.54%)
At close: January 10 at 4:00:02 PM EST
219.07
-0.68
(-0.31%)
After hours: January 10 at 7:59:25 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 222.00 222.43 216.80 219.75 219.75 3,570,300
Jan 8, 2025 223.91 224.90 220.83 223.18 223.18 2,619,800
Jan 7, 2025 223.35 226.71 222.83 223.96 223.96 3,299,300
Jan 6, 2025 223.00 224.35 220.75 222.67 222.67 2,846,700
Jan 3, 2025 220.55 223.66 220.55 222.65 222.65 3,872,100
Jan 2, 2025 221.82 222.49 217.60 219.94 219.94 2,579,500
Dec 31, 2024 220.72 221.05 218.44 219.83 219.83 2,270,200
Dec 30, 2024 220.54 221.59 217.65 220.25 220.25 2,095,600
Dec 27, 2024 223.14 224.42 221.41 222.78 222.78 1,810,800
Dec 26, 2024 223.31 225.40 222.55 224.89 224.89 3,286,500
Dec 24, 2024 222.27 224.44 221.54 224.41 224.41 1,186,200
Dec 23, 2024 222.81 223.74 221.08 221.93 221.93 2,988,100
Dec 20, 2024 222.73 227.68 221.68 223.36 223.36 12,423,200
Dec 19, 2024 224.42 226.20 222.98 223.92 223.92 4,427,200
Dec 18, 2024 229.04 229.04 220.03 220.17 220.17 4,152,500
Dec 17, 2024 229.23 230.20 227.62 228.97 228.97 3,651,300
Dec 16, 2024 230.73 231.03 226.88 229.33 229.33 3,610,300
Dec 13, 2024 232.25 233.78 230.26 230.82 230.82 2,757,400
Dec 12, 2024 230.66 233.89 230.38 232.26 232.26 4,515,700
Dec 11, 2024 232.69 233.00 229.13 230.12 230.12 3,872,700
Dec 10, 2024 228.40 234.39 227.80 231.72 231.72 4,769,500
Dec 9, 2024 238.00 239.35 228.91 230.00 230.00 4,970,400
Dec 6, 2024 234.43 238.38 234.22 238.04 238.04 4,028,400
Dec 5, 2024 233.55 236.52 233.46 234.75 234.75 4,791,100
Dec 4, 2024 230.00 233.74 229.35 233.49 233.49 4,104,200
Dec 3, 2024 227.24 229.11 226.67 229.00 229.00 3,163,800
Dec 2, 2024 227.50 228.38 225.51 227.39 227.39 2,655,900
Nov 29, 2024 227.75 230.36 227.19 227.41 227.41 2,640,300
Nov 27, 2024 228.83 229.19 224.27 226.92 226.92 2,995,100
Nov 26, 2024 226.73 228.98 225.51 228.83 228.83 4,449,500
Nov 25, 2024 223.35 226.42 222.65 226.13 226.13 7,189,300
Nov 22, 2024 223.35 227.20 220.89 222.97 222.97 5,320,700
Nov 21, 2024 215.81 222.63 215.27 222.40 222.40 5,236,400
Nov 20, 2024 211.00 214.96 209.77 214.60 214.60 4,562,900
Nov 19, 2024 206.50 210.33 206.19 210.25 210.25 2,860,700
Nov 18, 2024 207.00 208.42 205.37 208.09 208.09 3,405,900
Nov 15, 2024 207.46 208.49 204.07 204.99 204.99 3,986,500
Nov 14, 2024 210.00 210.50 206.35 208.99 208.99 6,372,900
Nov 13, 2024 209.50 211.41 209.07 210.92 210.92 3,247,800
Nov 12, 2024 1.67 Dividend
Nov 12, 2024 211.90 213.03 209.06 210.86 210.86 2,817,800
Nov 11, 2024 214.40 215.41 213.48 213.57 211.90 3,013,000
Nov 8, 2024 214.16 216.70 212.78 213.72 212.05 3,201,000
Nov 7, 2024 213.64 214.52 211.93 213.69 212.02 3,675,800
Nov 6, 2024 213.48 214.33 210.37 213.60 211.93 3,934,400
Nov 5, 2024 206.17 208.12 205.57 207.57 205.95 2,441,500
Nov 4, 2024 207.65 207.70 205.80 206.32 204.71 2,593,900
Nov 1, 2024 207.77 209.84 207.41 208.25 206.62 3,334,100
Oct 31, 2024 204.13 208.13 203.51 206.72 205.10 5,925,300
Oct 30, 2024 209.48 211.12 204.26 204.90 203.30 6,956,600
Oct 29, 2024 211.99 213.34 209.85 210.43 208.78 5,258,400
Oct 28, 2024 215.50 216.25 212.70 212.91 211.25 4,993,300
Oct 25, 2024 216.80 218.65 214.39 214.67 212.99 8,482,200
Oct 24, 2024 220.80 221.32 216.16 218.39 216.68 11,193,400
Oct 23, 2024 230.41 233.34 230.26 232.75 230.93 5,791,000
Oct 22, 2024 231.99 232.97 230.67 232.25 230.43 3,180,800
Oct 21, 2024 231.21 232.42 230.26 231.75 229.94 2,733,300
Oct 18, 2024 231.92 232.65 230.17 232.20 230.38 4,715,700
Oct 17, 2024 232.00 233.15 230.66 232.88 231.06 5,040,100
Oct 16, 2024 232.11 233.88 231.12 233.67 231.84 2,846,700
Oct 15, 2024 236.40 237.37 232.71 232.96 231.14 3,350,600
Oct 14, 2024 233.57 236.12 233.17 235.26 233.42 2,524,400
Oct 11, 2024 233.25 233.44 230.46 233.26 231.44 3,469,200
Oct 10, 2024 235.10 235.83 231.81 233.02 231.20 3,142,000
Oct 9, 2024 229.20 234.95 228.50 234.30 232.47 5,083,600
Oct 8, 2024 228.11 229.35 227.04 228.62 226.83 3,245,100
Oct 7, 2024 225.38 227.67 225.02 227.12 225.34 3,458,000
Oct 4, 2024 223.75 226.08 223.27 226.00 224.23 3,553,800
Oct 3, 2024 219.50 222.83 219.27 222.72 220.98 3,788,300
Oct 2, 2024 218.31 220.20 215.80 219.73 218.01 3,343,400
Oct 1, 2024 220.63 221.10 215.90 219.35 217.63 3,548,400
Sep 30, 2024 220.65 221.32 219.02 221.08 219.35 3,543,400
Sep 27, 2024 223.00 224.15 220.77 220.84 219.11 3,830,300
Sep 26, 2024 222.11 224.00 221.36 223.43 221.68 2,673,200
Sep 25, 2024 221.17 221.85 220.16 221.23 219.50 2,537,800
Sep 24, 2024 219.78 221.19 218.16 220.97 219.24 3,183,900
Sep 23, 2024 218.00 220.62 217.27 220.50 218.78 4,074,800
Sep 20, 2024 214.33 217.85 213.74 217.70 216.00 9,958,800
Sep 19, 2024 218.01 218.48 210.37 213.89 212.22 5,279,600
Sep 18, 2024 214.13 216.86 213.59 214.94 213.26 3,482,800
Sep 17, 2024 217.25 218.84 213.00 214.13 212.46 5,635,200
Sep 16, 2024 215.88 217.90 215.52 217.16 215.46 4,176,100
Sep 13, 2024 212.48 216.09 212.13 214.79 213.11 4,572,300
Sep 12, 2024 210.00 212.65 208.27 211.61 209.96 4,616,400
Sep 11, 2024 207.76 210.12 203.04 209.89 208.25 5,554,300
Sep 10, 2024 204.20 205.83 202.87 205.32 203.71 3,070,600
Sep 9, 2024 201.94 205.05 201.43 203.53 201.94 3,705,000
Sep 6, 2024 202.38 204.10 199.34 200.74 199.17 3,304,500
Sep 5, 2024 204.08 205.95 200.96 202.59 201.01 3,229,200
Sep 4, 2024 200.76 204.36 200.50 204.11 202.51 3,142,500
Sep 3, 2024 201.91 204.72 200.21 201.28 199.71 3,874,700
Aug 30, 2024 199.11 202.17 198.73 202.13 200.55 4,751,000
Aug 29, 2024 199.30 201.12 198.27 198.90 197.34 2,989,600
Aug 28, 2024 199.00 200.00 197.49 198.46 196.91 2,645,200
Aug 27, 2024 197.44 199.40 196.97 198.73 197.18 2,617,100
Aug 26, 2024 196.00 198.35 195.90 197.98 196.43 2,567,200
Aug 23, 2024 196.79 197.38 194.39 196.10 194.57 2,322,000
Aug 22, 2024 197.25 197.92 195.57 195.96 194.43 1,969,500
Aug 21, 2024 195.97 197.33 194.12 197.21 195.67 2,579,300
Aug 20, 2024 194.59 196.21 193.75 196.03 194.50 1,790,400
Aug 19, 2024 193.84 195.53 193.72 194.73 193.21 2,361,400
Aug 16, 2024 193.58 194.35 192.86 193.78 192.26 2,494,400
Aug 15, 2024 193.51 194.25 193.28 193.95 192.43 2,472,000
Aug 14, 2024 191.15 193.09 190.73 192.32 190.82 1,895,100
Aug 13, 2024 190.29 191.31 189.21 190.99 189.50 2,178,900
Aug 12, 2024 191.25 191.58 189.00 189.48 188.00 2,290,300
Aug 9, 2024 1.67 Dividend
Aug 9, 2024 191.18 192.63 189.04 191.45 189.95 2,773,700
Aug 8, 2024 187.50 192.88 187.00 192.61 189.45 3,712,700
Aug 7, 2024 188.08 189.87 186.70 186.80 183.73 3,801,900
Aug 6, 2024 184.70 188.90 183.64 186.80 183.73 3,632,500
Aug 5, 2024 184.55 185.26 181.81 183.31 180.30 4,975,000
Aug 2, 2024 188.78 189.26 185.70 189.12 186.01 4,548,800
Aug 1, 2024 192.81 193.64 188.29 189.66 186.55 4,085,400
Jul 31, 2024 191.00 194.55 189.99 192.14 188.98 5,558,400
Jul 30, 2024 191.48 192.77 189.09 191.04 187.90 3,065,000
Jul 29, 2024 193.18 193.29 189.18 191.50 188.36 3,336,800
Jul 26, 2024 190.51 193.57 189.62 191.75 188.60 4,294,900
Jul 25, 2024 186.80 196.26 185.30 191.98 188.83 9,532,800
Jul 24, 2024 184.14 185.07 183.15 184.02 181.00 6,962,100
Jul 23, 2024 184.36 185.38 183.01 184.10 181.08 2,180,200
Jul 22, 2024 183.40 184.97 182.86 184.15 181.13 2,488,500
Jul 19, 2024 186.33 187.00 181.95 183.25 180.24 3,816,000
Jul 18, 2024 186.64 189.47 185.10 185.22 182.18 3,487,800
Jul 17, 2024 185.44 187.94 185.07 187.45 184.37 4,225,300
Jul 16, 2024 184.67 186.60 184.52 185.81 182.76 3,374,500
Jul 15, 2024 183.38 184.90 182.60 182.88 179.88 2,925,700
Jul 12, 2024 178.56 184.16 178.50 182.83 179.83 4,785,600
Jul 11, 2024 177.65 179.44 176.62 178.31 175.38 2,806,800
Jul 10, 2024 176.60 178.22 174.45 177.84 174.92 3,462,200
Jul 9, 2024 177.60 177.70 175.58 176.48 173.58 2,512,700
Jul 8, 2024 176.41 178.59 176.01 177.64 174.72 2,503,000
Jul 5, 2024 175.74 176.09 173.95 176.02 173.13 2,086,000
Jul 3, 2024 177.88 177.98 175.17 175.73 172.84 1,649,000
Jul 2, 2024 174.84 177.49 174.32 177.30 174.39 2,883,300
Jul 1, 2024 173.45 176.46 173.38 175.10 172.22 3,321,000
Jun 28, 2024 170.85 173.46 170.53 172.95 170.11 4,193,300
Jun 27, 2024 171.12 172.50 170.48 170.85 168.04 2,894,000
Jun 26, 2024 171.28 172.68 170.41 171.87 169.05 2,779,000
Jun 25, 2024 175.14 175.75 171.42 172.60 169.77 4,119,300
Jun 24, 2024 175.00 178.46 174.15 175.01 172.14 4,864,700
Jun 21, 2024 173.97 174.96 171.40 172.46 169.63 10,182,000
Jun 20, 2024 174.08 174.28 171.22 173.92 171.06 4,723,100
Jun 18, 2024 170.00 170.75 168.38 170.55 167.75 3,386,400
Jun 17, 2024 168.76 169.72 167.50 169.50 166.72 3,239,800
Jun 14, 2024 168.29 169.47 167.23 169.21 166.43 2,777,700
Jun 13, 2024 169.01 169.59 168.34 169.12 166.34 3,525,700
Jun 12, 2024 171.35 172.47 168.10 169.00 166.22 3,522,700
Jun 11, 2024 169.98 170.00 166.81 169.32 166.54 2,951,300
Jun 10, 2024 169.55 170.76 168.88 170.38 167.58 3,444,700
Jun 7, 2024 168.18 171.31 168.06 170.01 167.22 3,475,500
Jun 6, 2024 167.38 168.44 166.80 168.20 165.44 2,207,100
Jun 5, 2024 166.41 167.79 165.78 167.38 164.63 3,049,400
Jun 4, 2024 164.60 166.40 163.88 165.81 163.09 2,594,200
Jun 3, 2024 166.54 166.78 163.53 165.28 162.57 2,776,100
May 31, 2024 165.70 166.97 163.84 166.85 164.11 4,905,000
May 30, 2024 165.56 166.73 164.23 165.63 162.91 3,853,000
May 29, 2024 168.00 168.63 166.21 167.05 164.31 4,206,600
May 28, 2024 170.44 171.09 168.65 169.66 166.87 2,629,500
May 24, 2024 171.48 172.01 170.21 170.89 168.08 2,587,400
May 23, 2024 175.39 175.46 170.44 170.67 167.87 3,341,300
May 22, 2024 173.39 174.99 172.76 173.69 170.84 3,294,900
May 21, 2024 169.94 174.97 169.94 173.47 170.62 6,459,800
May 20, 2024 169.00 170.16 168.38 169.92 167.13 2,726,300
May 17, 2024 168.97 169.11 167.33 169.03 166.25 2,956,400
May 16, 2024 168.26 169.63 167.79 168.97 166.20 3,492,300
May 15, 2024 167.94 168.35 167.34 168.26 165.50 4,468,800
May 14, 2024 167.86 168.13 166.48 167.36 164.61 2,601,000
May 13, 2024 167.50 168.06 166.76 167.56 164.81 2,414,900
May 10, 2024 167.13 168.07 166.32 167.15 164.41 2,255,400
May 9, 2024 1.67 Dividend
May 9, 2024 167.50 167.55 165.88 166.27 163.54 4,266,600
May 8, 2024 168.01 170.26 167.90 169.90 165.47 3,522,000
May 7, 2024 169.00 169.29 167.94 168.38 163.99 3,155,300
May 6, 2024 166.50 168.67 166.38 168.61 164.21 4,222,300
May 3, 2024 165.00 166.61 164.92 165.71 161.39 3,400,400
May 2, 2024 164.35 164.88 162.62 164.69 160.39 3,829,900
May 1, 2024 165.69 166.27 164.30 164.43 160.14 4,029,900
Apr 30, 2024 166.49 166.76 165.26 166.20 161.86 6,011,600
Apr 29, 2024 167.40 168.22 166.23 167.43 163.06 5,242,200
Apr 26, 2024 167.50 167.87 165.73 167.13 162.77 8,983,800
Apr 25, 2024 168.20 172.45 165.66 168.91 164.50 16,702,200
Apr 24, 2024 183.17 184.29 181.40 184.10 179.30 7,616,600
Apr 23, 2024 182.73 184.68 179.00 182.19 177.44 5,950,200
Apr 22, 2024 182.45 183.32 180.45 181.90 177.15 3,076,500
Apr 19, 2024 182.43 182.80 180.57 181.58 176.84 3,037,600
Apr 18, 2024 182.35 183.46 180.17 181.47 176.74 2,886,700
Apr 17, 2024 184.16 184.67 181.78 183.10 178.32 3,003,000
Apr 16, 2024 185.59 185.71 182.86 183.75 178.96 4,473,700
Apr 15, 2024 185.57 187.48 180.88 181.25 176.52 3,528,100
Apr 12, 2024 184.00 185.17 181.69 182.27 177.51 3,545,100
Apr 11, 2024 186.04 186.80 184.58 185.90 181.05 2,861,700
Apr 10, 2024 187.42 187.92 185.52 186.04 181.19 3,081,700
Apr 9, 2024 190.54 191.25 186.66 189.31 184.37 2,794,200
Apr 8, 2024 189.24 190.24 188.91 189.82 184.87 2,678,300
Apr 5, 2024 188.59 190.32 188.02 189.14 184.21 2,013,600
Apr 4, 2024 192.00 193.28 187.34 187.94 183.04 2,983,900
Apr 3, 2024 188.60 191.35 188.49 190.90 185.92 2,826,200
Apr 2, 2024 189.14 189.80 187.60 188.88 183.95 2,693,500
Apr 1, 2024 190.00 190.46 188.52 189.83 184.88 2,364,300
Mar 28, 2024 190.94 191.93 190.34 190.96 185.98 3,742,200
Mar 27, 2024 189.60 190.96 188.60 190.80 185.82 3,693,300
Mar 26, 2024 189.02 190.00 188.50 188.50 183.58 4,229,500
Mar 25, 2024 190.26 190.82 188.75 188.79 183.86 3,718,300
Mar 22, 2024 192.00 192.99 190.51 190.84 185.86 3,987,700
Mar 21, 2024 193.00 193.37 190.01 191.90 186.89 6,013,600
Mar 20, 2024 192.87 193.98 191.31 193.96 188.90 3,238,600
Mar 19, 2024 191.49 193.58 190.28 193.34 188.30 5,317,300
Mar 18, 2024 191.70 193.23 190.32 191.69 186.69 5,410,600
Mar 15, 2024 191.99 193.06 190.70 191.07 186.08 8,827,900
Mar 14, 2024 196.95 197.75 192.12 193.43 188.38 4,109,600
Mar 13, 2024 197.55 198.10 195.32 196.70 191.57 3,993,300
Mar 12, 2024 192.46 199.18 192.15 197.78 192.62 5,880,100
Mar 11, 2024 195.09 195.38 190.88 191.73 186.73 4,725,100
Mar 8, 2024 196.06 197.77 194.38 195.95 190.84 3,942,500
Mar 7, 2024 197.58 198.73 196.14 196.54 191.41 4,604,500
Mar 6, 2024 193.50 198.13 192.96 196.16 191.04 6,945,800
Mar 5, 2024 192.00 193.94 190.57 191.95 186.94 5,653,600
Mar 4, 2024 187.76 193.90 187.60 193.06 188.02 7,938,300
Mar 1, 2024 185.49 188.38 185.18 188.20 183.29 4,017,300
Feb 29, 2024 186.15 186.85 184.69 185.03 180.20 6,458,500
Feb 28, 2024 184.63 185.37 183.55 185.30 180.47 3,216,300
Feb 27, 2024 184.16 185.13 182.62 184.87 180.05 3,641,400
Feb 26, 2024 185.60 186.13 184.06 184.13 179.33 4,620,800
Feb 23, 2024 184.90 186.46 184.57 185.72 180.87 3,433,800
Feb 22, 2024 182.45 184.55 181.93 184.21 179.40 5,078,400
Feb 21, 2024 182.56 183.03 178.75 179.70 175.01 4,728,500
Feb 20, 2024 187.64 188.77 183.06 183.44 178.65 4,247,200
Feb 16, 2024 186.63 188.95 185.95 187.64 182.74 4,841,900
Feb 15, 2024 183.62 186.98 183.62 186.87 181.99 4,714,300
Feb 14, 2024 185.00 185.00 182.26 183.57 178.78 3,173,400
Feb 13, 2024 184.28 184.77 182.36 183.70 178.91 4,290,500
Feb 12, 2024 185.90 186.48 184.03 186.16 181.30 4,724,000
Feb 9, 2024 184.44 187.18 183.85 186.34 181.48 5,064,600
Feb 8, 2024 1.66 Dividend
Feb 8, 2024 182.63 184.55 181.49 184.36 179.55 5,161,200
Feb 7, 2024 183.34 184.02 182.63 183.74 177.33 4,841,200
Feb 6, 2024 183.55 184.68 183.04 183.41 177.01 3,337,600
Feb 5, 2024 185.51 185.78 183.26 183.42 177.02 4,379,600
Feb 2, 2024 187.10 187.39 185.62 185.79 179.31 4,054,200
Feb 1, 2024 183.63 187.51 182.71 186.90 180.38 4,669,400
Jan 31, 2024 187.05 187.65 183.14 183.66 177.25 8,876,100
Jan 30, 2024 187.71 188.65 186.77 187.87 181.32 4,575,100
Jan 29, 2024 187.46 189.46 186.05 187.14 180.61 6,107,900
Jan 26, 2024 191.31 192.39 186.16 187.42 180.88 9,895,900
Jan 25, 2024 184.96 196.90 184.83 190.43 183.79 29,596,200
Jan 24, 2024 174.76 174.86 172.90 173.93 167.86 9,097,800
Jan 23, 2024 172.90 174.02 172.48 173.94 167.87 3,983,500
Jan 22, 2024 172.82 174.45 172.40 172.83 166.80 4,926,000
Jan 19, 2024 170.59 171.58 169.18 171.48 165.50 6,925,800
Jan 18, 2024 166.49 166.99 165.04 166.84 161.02 3,776,900
Jan 17, 2024 166.79 167.82 165.50 166.08 160.29 4,288,600
Jan 16, 2024 165.80 167.25 165.34 166.96 161.13 4,869,600
Jan 12, 2024 162.97 165.98 162.35 165.80 160.02 4,956,400
Jan 11, 2024 161.02 162.23 160.29 162.16 156.50 3,778,200

Related Tickers

KD Kyndryl Holdings, Inc.
36.74
-2.60%
 
AUR Aurora Innovation, Inc.
6.99
-13.22%
 
ACN Accenture plc
349.79
-2.22%
 
APLD Applied Digital Corporation
8.29
-4.77%
 
BBAI BigBear.ai Holdings, Inc.
3.2400
-2.41%
 
AUROW Aurora Innovation, Inc.
1.4100
-17.06%
 
INOD Innodata Inc.
35.96
-2.18%
 
LDOS Leidos Holdings, Inc.
149.44
+2.53%
 
FI Fiserv, Inc.
200.51
-2.30%
 
PONY Pony AI Inc.
15.08
+10.40%