Skip to main content
International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
214.60
+4.35 (2.07%)
At close: Nov 20, 2024, 4:00 PM
214.80
+0.20 (0.09%)
Pre-market: Nov 21, 2024, 5:39 AM EST

IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024211.00214.96209.77214.60214.602.07%4,562,901
Nov 19, 2024206.50210.33206.19210.25210.251.04%2,860,746
Nov 18, 2024207.00208.42205.37208.09208.091.51%3,406,045
Nov 15, 2024207.46208.49204.07204.99204.99-1.91%3,986,460
Nov 14, 2024210.00210.50206.35208.99208.99-0.92%6,372,853
Nov 13, 2024209.50211.41209.07210.92210.920.03%3,247,830
Nov 12, 2024211.90213.03209.06210.86210.86-1.27%2,818,216
Nov 11, 2024214.40215.41213.48213.57211.89-0.07%3,012,987
Nov 8, 2024214.16216.70212.78213.72212.040.01%3,201,038
Nov 7, 2024213.64214.52211.93213.69212.010.04%3,675,812
Nov 6, 2024213.48214.33210.37213.60211.922.91%3,934,386
Nov 5, 2024206.17208.12205.57207.57205.940.61%2,441,535
Nov 4, 2024207.65207.70205.80206.32204.70-0.93%2,594,119
Nov 1, 2024207.77209.84207.41208.25206.610.74%3,334,308
Oct 31, 2024204.13208.13203.51206.72205.100.89%5,925,250
Oct 30, 2024209.48211.12204.26204.90203.29-2.63%6,956,624
Oct 29, 2024211.99213.34209.85210.43208.78-1.16%5,258,366
Oct 28, 2024215.50216.25212.70212.91211.24-0.82%4,993,343
Oct 25, 2024216.80218.65214.39214.67212.98-1.70%8,482,235
Oct 24, 2024220.80221.32216.16218.39216.67-6.17%11,193,440
Oct 23, 2024230.41233.34230.26232.75230.920.22%5,791,002
Oct 22, 2024231.99232.97230.67232.25230.430.22%3,180,807
Oct 21, 2024231.21232.42230.26231.75229.93-0.19%2,733,336
Oct 18, 2024231.92232.65230.17232.20230.38-0.29%4,715,688
Oct 17, 2024232.00233.15230.66232.88231.05-0.34%5,040,092
Oct 16, 2024232.11233.88231.12233.67231.830.30%2,846,669
Oct 15, 2024236.40237.37232.71232.96231.13-0.98%3,350,556
Oct 14, 2024233.57236.12233.17235.26233.410.86%2,524,389
Oct 11, 2024233.25233.44230.46233.26231.430.10%3,469,322
Oct 10, 2024235.10235.83231.81233.02231.19-0.55%3,142,031
Oct 9, 2024229.20234.95228.50234.30232.462.48%5,083,566
Oct 8, 2024228.11229.35227.04228.62226.820.66%3,245,342
Oct 7, 2024225.38227.67225.02227.12225.340.50%3,457,952
Oct 4, 2024223.75226.08223.27226.00224.221.47%3,554,328
Oct 3, 2024219.50222.83219.27222.72220.971.36%3,788,265
Oct 2, 2024218.31220.20215.80219.73218.000.17%3,343,399
Oct 1, 2024220.63221.10215.90219.35217.63-0.78%3,548,374
Sep 30, 2024220.65221.32219.02221.08219.340.11%3,544,264
Sep 27, 2024223.00224.15220.77220.84219.11-1.16%3,830,335
Sep 26, 2024222.11224.00221.36223.43221.670.99%2,673,210
Sep 25, 2024221.17221.85220.16221.23219.490.12%2,537,751
Sep 24, 2024219.78221.19218.16220.97219.230.21%3,184,114
Sep 23, 2024218.00220.62217.27220.50218.771.29%4,074,755
Sep 20, 2024214.33217.85213.74217.70215.991.78%9,958,980
Sep 19, 2024218.01218.48210.37213.89212.21-0.49%5,279,559
Sep 18, 2024214.13216.86213.59214.94213.250.38%3,482,764
Sep 17, 2024217.25218.84213.00214.13212.45-1.40%5,635,210
Sep 16, 2024215.88217.90215.52217.16215.451.10%4,176,257
Sep 13, 2024212.48216.09212.13214.79213.101.50%4,572,344
Sep 12, 2024210.00212.65208.27211.61209.950.82%4,616,446
Sep 11, 2024207.76210.12203.04209.89208.242.23%5,554,309
Sep 10, 2024204.20205.83202.87205.32203.710.88%3,070,644
Sep 9, 2024201.94205.05201.43203.53201.931.39%3,705,004
Sep 6, 2024202.38204.10199.34200.74199.16-0.91%3,304,491
Sep 5, 2024204.08205.95200.96202.59201.00-0.74%3,229,345
Sep 4, 2024200.76204.36200.50204.11202.511.41%3,111,332
Sep 3, 2024201.91204.72200.21201.28199.70-0.42%3,874,697
Aug 30, 2024199.11202.17198.73202.13200.541.62%4,750,999
Aug 29, 2024199.30201.12198.27198.90197.340.22%2,989,594
Aug 28, 2024199.00200.00197.49198.46196.90-0.14%2,645,244
Aug 27, 2024197.44199.40196.97198.73197.170.38%2,617,229
Aug 26, 2024196.00198.35195.90197.98196.420.96%2,567,217
Aug 23, 2024196.79197.38194.39196.10194.560.07%2,321,961
Aug 22, 2024197.25197.92195.57195.96194.42-0.63%1,969,496
Aug 21, 2024195.97197.33194.12197.21195.660.60%2,579,343
Aug 20, 2024194.59196.21193.75196.03194.490.67%1,790,371
Aug 19, 2024193.84195.53193.72194.73193.200.49%2,361,378
Aug 16, 2024193.58194.35192.86193.78192.26-0.09%2,494,472
Aug 15, 2024193.51194.25193.28193.95192.430.85%2,471,985
Aug 14, 2024191.15193.09190.73192.32190.810.70%1,895,114
Aug 13, 2024190.29191.31189.21190.99189.490.80%2,178,862
Aug 12, 2024191.25191.58189.00189.48187.99-1.03%2,290,421
Aug 9, 2024191.18192.63189.04191.45189.95-0.60%2,773,706
Aug 8, 2024187.50192.88187.00192.61189.443.11%3,712,698
Aug 7, 2024188.08189.87186.70186.80183.73-3,801,942
Aug 6, 2024184.70188.90183.64186.80183.731.90%3,632,517
Aug 5, 2024184.55185.26181.81183.31180.30-3.07%4,975,002
Aug 2, 2024188.78189.26185.70189.12186.01-0.28%4,548,824
Aug 1, 2024192.81193.64188.29189.66186.54-1.29%4,085,354
Jul 31, 2024191.00194.55189.99192.14188.980.58%5,558,405
Jul 30, 2024191.48192.77189.09191.04187.90-0.24%3,064,978
Jul 29, 2024193.18193.29189.18191.50188.35-0.13%3,336,806
Jul 26, 2024190.51193.57189.62191.75188.60-0.12%4,294,875
Jul 25, 2024186.80196.26185.30191.98188.824.33%9,532,802
Jul 24, 2024184.14185.07183.15184.02181.00-0.04%6,962,071
Jul 23, 2024184.36185.38183.01184.10181.07-0.03%2,180,225
Jul 22, 2024183.40184.97182.86184.15181.120.49%2,488,525
Jul 19, 2024186.33187.00181.95183.25180.24-1.06%3,816,039
Jul 18, 2024186.64189.47185.10185.22182.18-1.19%3,487,808
Jul 17, 2024185.44187.94185.07187.45184.370.88%4,225,302
Jul 16, 2024184.67186.60184.52185.81182.761.60%3,374,526
Jul 15, 2024183.38184.90182.60182.88179.870.03%2,925,794
Jul 12, 2024178.56184.16178.50182.83179.832.53%4,785,565
Jul 11, 2024177.65179.44176.62178.31175.380.26%2,807,145
Jul 10, 2024176.60178.22174.45177.84174.920.77%3,462,182
Jul 9, 2024177.60177.70175.58176.48173.58-0.65%2,513,305
Jul 8, 2024176.41178.59176.01177.64174.720.92%2,503,038
Jul 5, 2024175.74176.09173.95176.02173.130.17%2,085,970
Jul 3, 2024177.88177.98175.17175.73172.84-0.89%1,649,049
Jul 2, 2024174.84177.49174.32177.30174.391.26%2,883,275