Get the Stockscreener App
169.21
0.05%
+0.09
After Hours:
169.16
-0.05
-0.03%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
International Business Machines Corp. Stock (IBM) Price History
The historical daily chart and data for International Business Machines Corp. stock (IBM), adjusted for splits and dividends, show that the latest closing stock price as of June 14, 2024, is $169.21.
- International Business Machines Corp. all-time high stock price is $199.21, occurred on April 10, 2014.
- The lowest International Business Machines Corp. stock price recorded was $90.56 on March 23, 2020. Since then, International Business Machines Corp.'s stock price has risen over 86.85% to $169.21 now.
- The 52-week high stock price for IBM is $199.18, representing a 17.71% increase from the current share price, occurred on March 12, 2024.
- The 52-week low stock price for IBM is $129.18, indicating a -23.66% decrease from the current share price, occurred on June 23, 2023.
- The closing price of International Business Machines Corp. (IBM) stock in the beginning of 2023 was $136.03. The stock closed the year at $140.89, a gain of over 3.57% for the year.
The table below shows more information about IBM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 14, 2024 | $169.5 | $167.2 | $2.24 | 2,566,736.0 | +0.05% |
| Jun 13, 2024 | $169.6 | $168.3 | $1.25 | 2,905,570.0 | +0.07% |
| Jun 12, 2024 | $172.5 | $168.1 | $4.37 | 3,380,089.0 | -0.19% |
| Jun 11, 2024 | $170.0 | $166.8 | $3.19 | 2,799,563.0 | -0.62% |
| Jun 10, 2024 | $170.8 | $168.9 | $1.88 | 3,007,381.0 | +0.22% |
| Jun 07, 2024 | $171.3 | $168.1 | $3.25 | 3,363,620.0 | +1.08% |
| Jun 06, 2024 | $168.4 | $166.8 | $1.64 | 2,127,622.0 | +0.49% |
| Jun 05, 2024 | $167.8 | $165.8 | $2.01 | 3,019,797.0 | +0.95% |
| Jun 04, 2024 | $166.4 | $163.9 | $2.52 | 2,414,604.0 | +0.32% |
| Jun 03, 2024 | $166.8 | $163.5 | $3.25 | 2,630,032.0 | -0.94% |
| May 31, 2024 | $167.0 | $163.8 | $3.13 | 4,495,410.0 | +0.74% |
| May 30, 2024 | $166.7 | $164.2 | $2.50 | 3,687,105.0 | -0.85% |
| May 29, 2024 | $168.6 | $166.2 | $2.42 | 4,004,633.0 | -1.54% |
| May 28, 2024 | $171.1 | $168.7 | $2.44 | 2,520,959.0 | -0.72% |
| May 24, 2024 | $172.0 | $170.2 | $1.80 | 2,314,309.0 | +0.13% |
| May 23, 2024 | $175.5 | $170.4 | $5.03 | 3,202,013.0 | -1.74% |
| May 22, 2024 | $175.0 | $172.8 | $2.23 | 3,005,605.0 | +0.13% |
| May 21, 2024 | $175.0 | $169.9 | $5.03 | 6,360,150.0 | +2.09% |
| May 20, 2024 | $170.2 | $168.4 | $1.78 | 2,660,942.0 | +0.53% |
| May 17, 2024 | $169.1 | $167.3 | $1.78 | 2,776,742.0 | +0.04% |
| May 16, 2024 | $169.6 | $167.8 | $1.84 | 3,384,946.0 | +0.42% |
International Business Machines Corp. Stock (IBM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of International Business Machines Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of International Business Machines Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
International Business Machines Corp. Stock (IBM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $172.5 | $163.5 | $8.94 | 30,781,750.0 | +1.41% |
| May, 2024 | $175.5 | $162.6 | $12.84 | 75,692,177.0 | +0.39% |
| Apr, 2024 | $193.3 | $165.3 | $28.02 | 95,579,408.0 | -12.97% |
| Mar, 2024 | $199.2 | $185.2 | $14.00 | 99,886,262.0 | +3.20% |
| Feb, 2024 | $188.9 | $178.8 | $10.20 | 88,554,345.0 | +0.75% |
| Jan, 2024 | $196.9 | $157.9 | $39.02 | 129,075,767.0 | +12.30% |
International Business Machines Corp. Stock (IBM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $166.3 | $158.0 | $8.34 | 87,060,305.0 | +3.15% |
| Nov, 2023 | $158.6 | $144.4 | $14.15 | 77,754,463.0 | +9.62% |
| Oct, 2023 | $144.8 | $135.9 | $8.89 | 94,270,967.0 | +3.09% |
| Sep, 2023 | $151.9 | $139.6 | $12.32 | 82,827,535.0 | -4.45% |
| Aug, 2023 | $147.7 | $139.8 | $7.97 | 84,228,589.0 | +1.84% |
| Jul, 2023 | $144.6 | $131.6 | $13.05 | 85,557,266.0 | +7.75% |
| Jun, 2023 | $139.5 | $127.8 | $11.69 | 99,879,531.0 | +4.06% |
| May, 2023 | $129.9 | $120.5 | $9.35 | 94,387,186.0 | +1.72% |
| Apr, 2023 | $132.6 | $124.6 | $8.05 | 83,528,128.0 | -3.57% |
| Mar, 2023 | $131.5 | $121.7 | $9.77 | 138,092,448.0 | +1.38% |
| Feb, 2023 | $137.4 | $128.9 | $8.53 | 76,080,336.0 | -4.03% |
| Jan, 2023 | $147.2 | $133.0 | $14.20 | 105,872,461.0 | -4.37% |
International Business Machines Corp. Stock (IBM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $153.2 | $137.2 | $16.02 | 86,426,227.0 | -5.38% |
| Nov, 2022 | $150.5 | $134.0 | $16.49 | 93,849,724.0 | +7.67% |
| Oct, 2022 | $138.9 | $115.5 | $23.32 | 113,460,787.0 | +16.40% |
| Sep, 2022 | $131.0 | $118.6 | $12.38 | 87,267,136.0 | -7.50% |
| Aug, 2022 | $139.3 | $128.4 | $10.94 | 77,252,358.0 | -1.79% |
| Jul, 2022 | $141.9 | $125.1 | $16.74 | 121,014,327.0 | -7.37% |
| Jun, 2022 | $144.7 | $132.8 | $11.88 | 97,555,346.0 | +1.69% |
| May, 2022 | $139.8 | $125.8 | $14.03 | 112,704,064.0 | +5.01% |
| Apr, 2022 | $141.9 | $124.9 | $16.97 | 107,687,897.0 | +1.68% |
| Mar, 2022 | $133.1 | $120.7 | $12.38 | 96,499,753.0 | +6.13% |
| Feb, 2022 | $138.8 | $118.8 | $20.01 | 98,535,967.0 | -8.28% |
| Jan, 2022 | $142.2 | $124.2 | $18.01 | 146,152,392.0 | -0.07% |
1.55%
0.11%
Cap:
|
Volume (24h):