INTERNATIONAL BUSINESS MACHINES CORP. (NYSE:IBM)
161.10 USD 
+0.55 (+0.34%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for IBM -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $162.79 | $160.29 | $161.10 | 5,779,017 | +0.34%  |
| 12/01/2023 | $160.59 | $158.00 | $160.55 | 4,871,860 | +1.26% |
| 11/30/2023 | $158.60 | $156.89 | $158.56 | 6,740,622 | +1.37% |
| 11/29/2023 | $157.51 | $156.02 | $156.41 | 3,568,887 | +0.49% |
| 11/28/2023 | $155.75 | $154.86 | $155.65 | 2,666,182 | +0.05% |
| 11/27/2023 | $156.14 | $154.75 | $155.57 | 4,053,093 | +0.25% |
| 11/24/2023 | $155.40 | $153.92 | $155.18 | 1,799,161 | +0.03% |
| 11/22/2023 | $155.71 | $154.16 | $155.13 | 3,045,091 | +0.79% |
| 11/21/2023 | $154.66 | $153.51 | $153.91 | 2,859,508 | -0.29%  |
| 11/20/2023 | $154.68 | $152.35 | $154.35 | 3,658,936 | +0.95% |
| 11/17/2023 | $153.50 | $152.46 | $152.89 | 4,426,676 | -0.11% |
| 11/16/2023 | $153.35 | $152.13 | $153.06 | 3,519,172 | +0.31% |
| 11/15/2023 | $153.22 | $150.40 | $152.58 | 4,632,519 | +1.44% |
| 11/14/2023 | $150.81 | $149.05 | $150.41 | 4,321,940 | +1.56% |
| 11/13/2023 | $148.49 | $147.35 | $148.10 | 2,647,288 | -0.62% |
| 11/10/2023 | $149.17 | $146.85 | $149.02 | 3,179,541 | +1.64% |
| 11/09/2023 | $146.99 | $145.28 | $146.62 | 3,412,713 | -0.95% |
| 11/08/2023 | $149.68 | $147.59 | $148.03 | 3,618,588 | -0.54% |
| 11/07/2023 | $149.28 | $148.03 | $148.83 | 3,549,853 | -0.09% |
| 11/06/2023 | $149.23 | $147.85 | $148.97 | 4,597,249 | -7.53% |