International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
211.61
+1.72 (0.82%)
At close: Sep 12, 2024, 4:00 PM
211.63
+0.02 (0.01%)
After-hours: Sep 12, 2024, 4:35 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2024 | 207.76 | 210.12 | 203.04 | 209.89 | 209.89 | 2.23% | 5,554,309 |
| Sep 10, 2024 | 204.20 | 205.83 | 202.87 | 205.32 | 205.32 | 0.88% | 3,070,644 |
| Sep 9, 2024 | 201.94 | 205.05 | 201.43 | 203.53 | 203.53 | 1.39% | 3,705,004 |
| Sep 6, 2024 | 202.38 | 204.10 | 199.34 | 200.74 | 200.74 | -0.91% | 3,304,491 |
| Sep 5, 2024 | 204.08 | 205.95 | 200.96 | 202.59 | 202.59 | -0.74% | 3,229,345 |
| Sep 4, 2024 | 200.76 | 204.36 | 200.50 | 204.11 | 204.11 | 1.41% | 3,111,332 |
| Sep 3, 2024 | 201.91 | 204.72 | 200.21 | 201.28 | 201.28 | -0.42% | 3,874,697 |
| Aug 30, 2024 | 199.11 | 202.17 | 198.73 | 202.13 | 202.13 | 1.62% | 4,750,999 |
| Aug 29, 2024 | 199.30 | 201.12 | 198.27 | 198.90 | 198.90 | 0.22% | 2,989,594 |
| Aug 28, 2024 | 199.00 | 200.00 | 197.49 | 198.46 | 198.46 | -0.14% | 2,645,244 |
| Aug 27, 2024 | 197.44 | 199.40 | 196.97 | 198.73 | 198.73 | 0.38% | 2,617,229 |
| Aug 26, 2024 | 196.00 | 198.35 | 195.90 | 197.98 | 197.98 | 0.96% | 2,567,217 |
| Aug 23, 2024 | 196.79 | 197.38 | 194.39 | 196.10 | 196.10 | 0.07% | 2,321,961 |
| Aug 22, 2024 | 197.25 | 197.92 | 195.57 | 195.96 | 195.96 | -0.63% | 1,969,496 |
| Aug 21, 2024 | 195.97 | 197.33 | 194.12 | 197.21 | 197.21 | 0.60% | 2,579,343 |
| Aug 20, 2024 | 194.59 | 196.21 | 193.75 | 196.03 | 196.03 | 0.67% | 1,790,371 |
| Aug 19, 2024 | 193.84 | 195.53 | 193.72 | 194.73 | 194.73 | 0.49% | 2,361,378 |
| Aug 16, 2024 | 193.58 | 194.35 | 192.86 | 193.78 | 193.78 | -0.09% | 2,494,472 |
| Aug 15, 2024 | 193.51 | 194.25 | 193.28 | 193.95 | 193.95 | 0.85% | 2,471,985 |
| Aug 14, 2024 | 191.15 | 193.09 | 190.73 | 192.32 | 192.32 | 0.70% | 1,895,114 |
| Aug 13, 2024 | 190.29 | 191.31 | 189.21 | 190.99 | 190.99 | 0.80% | 2,178,862 |
| Aug 12, 2024 | 191.25 | 191.58 | 189.00 | 189.48 | 189.48 | -1.03% | 2,290,421 |
| Aug 9, 2024 | 191.18 | 192.63 | 189.04 | 191.45 | 191.45 | -0.60% | 2,773,706 |
| Aug 8, 2024 | 187.50 | 192.88 | 187.00 | 192.61 | 190.94 | 3.11% | 3,712,698 |
| Aug 7, 2024 | 188.08 | 189.87 | 186.70 | 186.80 | 185.19 | - | 3,801,942 |
| Aug 6, 2024 | 184.70 | 188.90 | 183.64 | 186.80 | 185.19 | 1.90% | 3,632,517 |
| Aug 5, 2024 | 184.55 | 185.26 | 181.81 | 183.31 | 181.73 | -3.07% | 4,975,002 |
| Aug 2, 2024 | 188.78 | 189.26 | 185.70 | 189.12 | 187.49 | -0.28% | 4,548,824 |
| Aug 1, 2024 | 192.81 | 193.64 | 188.29 | 189.66 | 188.02 | -1.29% | 4,085,354 |
| Jul 31, 2024 | 191.00 | 194.55 | 189.99 | 192.14 | 190.48 | 0.58% | 5,558,405 |
| Jul 30, 2024 | 191.48 | 192.77 | 189.09 | 191.04 | 189.39 | -0.24% | 3,064,978 |
| Jul 29, 2024 | 193.18 | 193.29 | 189.18 | 191.50 | 189.84 | -0.13% | 3,336,806 |
| Jul 26, 2024 | 190.51 | 193.57 | 189.62 | 191.75 | 190.09 | -0.12% | 4,294,875 |
| Jul 25, 2024 | 186.80 | 196.26 | 185.30 | 191.98 | 190.32 | 4.33% | 9,532,802 |
| Jul 24, 2024 | 184.14 | 185.07 | 183.15 | 184.02 | 182.43 | -0.04% | 6,962,071 |
| Jul 23, 2024 | 184.36 | 185.38 | 183.01 | 184.10 | 182.51 | -0.03% | 2,180,225 |
| Jul 22, 2024 | 183.40 | 184.97 | 182.86 | 184.15 | 182.56 | 0.49% | 2,488,525 |
| Jul 19, 2024 | 186.33 | 187.00 | 181.95 | 183.25 | 181.67 | -1.06% | 3,816,039 |
| Jul 18, 2024 | 186.64 | 189.47 | 185.10 | 185.22 | 183.62 | -1.19% | 3,487,808 |
| Jul 17, 2024 | 185.44 | 187.94 | 185.07 | 187.45 | 185.83 | 0.88% | 4,225,302 |
| Jul 16, 2024 | 184.67 | 186.60 | 184.52 | 185.81 | 184.20 | 1.60% | 3,374,526 |
| Jul 15, 2024 | 183.38 | 184.90 | 182.60 | 182.88 | 181.30 | 0.03% | 2,925,794 |
| Jul 12, 2024 | 178.56 | 184.16 | 178.50 | 182.83 | 181.25 | 2.53% | 4,785,565 |
| Jul 11, 2024 | 177.65 | 179.44 | 176.62 | 178.31 | 176.77 | 0.26% | 2,807,145 |
| Jul 10, 2024 | 176.60 | 178.22 | 174.45 | 177.84 | 176.30 | 0.77% | 3,462,182 |
| Jul 9, 2024 | 177.60 | 177.70 | 175.58 | 176.48 | 174.95 | -0.65% | 2,513,305 |
| Jul 8, 2024 | 176.41 | 178.59 | 176.01 | 177.64 | 176.10 | 0.92% | 2,503,038 |
| Jul 5, 2024 | 175.74 | 176.09 | 173.95 | 176.02 | 174.50 | 0.17% | 2,085,970 |
| Jul 3, 2024 | 177.88 | 177.98 | 175.17 | 175.73 | 174.21 | -0.89% | 1,649,049 |
| Jul 2, 2024 | 174.84 | 177.49 | 174.32 | 177.30 | 175.77 | 1.26% | 2,883,275 |
| Jul 1, 2024 | 173.45 | 176.46 | 173.38 | 175.10 | 173.59 | 1.24% | 3,320,961 |
| Jun 28, 2024 | 170.85 | 173.46 | 170.53 | 172.95 | 171.45 | 1.23% | 4,193,459 |
| Jun 27, 2024 | 171.12 | 172.50 | 170.48 | 170.85 | 169.37 | -0.59% | 2,894,001 |
| Jun 26, 2024 | 171.28 | 172.68 | 170.41 | 171.87 | 170.38 | -0.42% | 2,779,016 |
| Jun 25, 2024 | 175.14 | 175.75 | 171.42 | 172.60 | 171.11 | -1.38% | 4,119,267 |
| Jun 24, 2024 | 175.00 | 178.46 | 174.15 | 175.01 | 173.50 | 1.48% | 4,864,735 |
| Jun 21, 2024 | 173.97 | 174.96 | 171.40 | 172.46 | 170.97 | -0.84% | 10,182,025 |
| Jun 20, 2024 | 174.08 | 174.28 | 171.22 | 173.92 | 172.42 | 1.98% | 4,723,078 |
| Jun 18, 2024 | 170.00 | 170.75 | 168.38 | 170.55 | 169.08 | 0.62% | 3,386,442 |
| Jun 17, 2024 | 168.76 | 169.72 | 167.50 | 169.50 | 168.03 | 0.17% | 3,239,815 |
| Jun 14, 2024 | 168.29 | 169.47 | 167.23 | 169.21 | 167.75 | 0.05% | 2,777,717 |
| Jun 13, 2024 | 169.01 | 169.59 | 168.34 | 169.12 | 167.66 | 0.07% | 3,525,717 |
| Jun 12, 2024 | 171.35 | 172.47 | 168.10 | 169.00 | 167.54 | -0.19% | 3,522,698 |
| Jun 11, 2024 | 169.98 | 170.00 | 166.81 | 169.32 | 167.86 | -0.62% | 2,951,251 |
| Jun 10, 2024 | 169.55 | 170.76 | 168.88 | 170.38 | 168.91 | 0.22% | 3,444,684 |
| Jun 7, 2024 | 168.18 | 171.31 | 168.06 | 170.01 | 168.54 | 1.08% | 3,475,495 |
| Jun 6, 2024 | 167.38 | 168.44 | 166.80 | 168.20 | 166.75 | 0.49% | 2,207,263 |
| Jun 5, 2024 | 166.41 | 167.79 | 165.78 | 167.38 | 165.93 | 0.95% | 3,049,377 |
| Jun 4, 2024 | 164.60 | 166.40 | 163.88 | 165.81 | 164.38 | 0.32% | 2,594,203 |
| Jun 3, 2024 | 166.54 | 166.78 | 163.53 | 165.28 | 163.85 | -0.94% | 2,776,058 |
| May 31, 2024 | 165.70 | 166.97 | 163.84 | 166.85 | 165.41 | 0.74% | 4,905,002 |
| May 30, 2024 | 165.56 | 166.73 | 164.23 | 165.63 | 164.20 | -0.85% | 3,852,963 |
| May 29, 2024 | 168.00 | 168.63 | 166.21 | 167.05 | 165.61 | -1.54% | 4,206,576 |
| May 28, 2024 | 170.44 | 171.09 | 168.65 | 169.66 | 168.19 | -0.72% | 2,629,645 |
| May 24, 2024 | 171.48 | 172.01 | 170.21 | 170.89 | 169.41 | 0.13% | 2,587,829 |
| May 23, 2024 | 175.39 | 175.46 | 170.44 | 170.67 | 169.19 | -1.74% | 3,341,335 |
| May 22, 2024 | 173.39 | 174.99 | 172.76 | 173.69 | 172.19 | 0.13% | 3,294,900 |
| May 21, 2024 | 169.94 | 174.97 | 169.94 | 173.47 | 171.97 | 2.09% | 6,459,800 |
| May 20, 2024 | 169.00 | 170.16 | 168.38 | 169.92 | 168.45 | 0.53% | 2,726,261 |
| May 17, 2024 | 168.97 | 169.11 | 167.33 | 169.03 | 167.57 | 0.04% | 2,956,387 |
| May 16, 2024 | 168.26 | 169.63 | 167.79 | 168.97 | 167.51 | 0.42% | 3,492,267 |
| May 15, 2024 | 167.94 | 168.35 | 167.34 | 168.26 | 166.81 | 0.54% | 4,468,823 |
| May 14, 2024 | 167.86 | 168.13 | 166.48 | 167.36 | 165.91 | -0.12% | 2,600,967 |
| May 13, 2024 | 167.50 | 168.06 | 166.76 | 167.56 | 166.11 | 0.25% | 2,414,859 |
| May 10, 2024 | 167.13 | 168.07 | 166.32 | 167.15 | 165.71 | 0.53% | 2,255,370 |
| May 9, 2024 | 167.50 | 167.55 | 165.88 | 166.27 | 164.83 | -2.14% | 4,266,616 |
| May 8, 2024 | 168.01 | 170.26 | 167.90 | 169.90 | 166.76 | 0.90% | 3,522,011 |
| May 7, 2024 | 169.00 | 169.29 | 167.94 | 168.38 | 165.26 | -0.14% | 3,155,260 |
| May 6, 2024 | 166.50 | 168.67 | 166.38 | 168.61 | 165.49 | 1.75% | 4,222,266 |
| May 3, 2024 | 165.00 | 166.61 | 164.92 | 165.71 | 162.64 | 0.62% | 3,400,405 |
| May 2, 2024 | 164.35 | 164.88 | 162.62 | 164.69 | 161.64 | 0.16% | 3,829,853 |
| May 1, 2024 | 165.69 | 166.27 | 164.30 | 164.43 | 161.39 | -1.06% | 4,030,960 |
| Apr 30, 2024 | 166.49 | 166.76 | 165.26 | 166.20 | 163.12 | -0.73% | 6,011,634 |
| Apr 29, 2024 | 167.40 | 168.22 | 166.23 | 167.43 | 164.33 | 0.18% | 5,263,342 |
| Apr 26, 2024 | 167.50 | 167.87 | 165.73 | 167.13 | 164.04 | -1.05% | 8,983,796 |
| Apr 25, 2024 | 168.20 | 172.45 | 165.66 | 168.91 | 165.78 | -8.25% | 16,702,150 |
| Apr 24, 2024 | 183.17 | 184.29 | 181.40 | 184.10 | 180.69 | 1.05% | 7,616,643 |
| Apr 23, 2024 | 182.73 | 184.68 | 179.00 | 182.19 | 178.82 | 0.16% | 5,950,229 |
| Apr 22, 2024 | 182.45 | 183.32 | 180.45 | 181.90 | 178.53 | 0.18% | 3,076,451 |
| Apr 19, 2024 | 182.43 | 182.80 | 180.57 | 181.58 | 178.22 | 0.06% | 3,037,990 |