Get the Stockscreener App
167.00
0.15%
-0.1296
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 April 29, 2024, is $167.00.
- 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 84.41% to $167.00 now.
- The 52-week high stock price for IBM is $199.18, representing a 19.27% increase from the current share price, occurred on March 12, 2024.
- The 52-week low stock price for IBM is $120.55, indicating a -27.81% decrease from the current share price, occurred on May 11, 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $168.2 | $166.5 | $1.76 | 1,549,850.0 | -0.05% |
| Apr 26, 2024 | $167.9 | $165.7 | $2.14 | 8,842,728.0 | -1.05% |
| Apr 25, 2024 | $172.4 | $165.7 | $6.79 | 16,678,012.0 | -8.25% |
| Apr 24, 2024 | $184.3 | $181.4 | $2.89 | 7,059,911.0 | +1.05% |
| Apr 23, 2024 | $184.7 | $179.0 | $5.68 | 5,880,377.0 | +0.16% |
| Apr 22, 2024 | $183.3 | $180.4 | $2.87 | 3,003,290.0 | +0.18% |
| Apr 19, 2024 | $182.8 | $180.6 | $2.23 | 2,941,872.0 | +0.06% |
| Apr 18, 2024 | $183.5 | $180.2 | $3.29 | 2,798,855.0 | -0.89% |
| Apr 17, 2024 | $184.7 | $181.8 | $2.89 | 2,855,514.0 | -0.35% |
| Apr 16, 2024 | $185.7 | $182.9 | $2.85 | 4,375,763.0 | +1.38% |
| Apr 15, 2024 | $187.5 | $180.9 | $6.60 | 3,513,790.0 | -0.56% |
| Apr 12, 2024 | $185.2 | $181.7 | $3.48 | 3,544,847.0 | -1.95% |
| Apr 11, 2024 | $186.8 | $184.6 | $2.21 | 2,859,137.0 | -0.08% |
| Apr 10, 2024 | $187.9 | $185.5 | $2.39 | 3,081,206.0 | -1.73% |
| Apr 09, 2024 | $191.2 | $186.7 | $4.59 | 2,793,548.0 | -0.31% |
| Apr 08, 2024 | $190.2 | $188.9 | $1.33 | 1,749,724.0 | +0.40% |
| Apr 05, 2024 | $190.3 | $188.0 | $2.30 | 2,013,075.0 | +0.64% |
| Apr 04, 2024 | $193.3 | $187.3 | $5.94 | 2,979,305.0 | -1.55% |
| Apr 03, 2024 | $191.3 | $188.5 | $2.86 | 2,824,511.0 | +1.07% |
| Apr 02, 2024 | $189.8 | $187.6 | $2.20 | 2,691,767.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $193.3 | $165.7 | $27.62 | 86,400,273.0 | -12.52% |
| 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% |
1.01%
0.41%
Cap:
|
Volume (24h):