Home |
Free Dividend Report |
IBM Dividend History |
IBM Historical Stock Prices |
Preferred Stock Newsletter |
IBM Options Chain |
IBM Message Board |
International Business Machines (IBM) has the following price history information. Looking back at IBM historical stock prices for the last five trading days, on April 18, 2024, IBM opened at $182.35, traded as high as $183.46 and as low as $180.17, and closed at $181.47. Trading volume was a total of 2.89M shares. On April 19, 2024, IBM opened at $182.43, traded as high as $182.80 and as low as $180.57, and closed at $181.58. Trading volume was a total of 3.04M shares. On April 22, 2024, IBM opened at $182.45, traded as high as $183.32 and as low as $180.45, and closed at $181.90. Trading volume was a total of 3.08M shares. On April 23, 2024, IBM opened at $182.73, traded as high as $184.68 and as low as $179.00, and closed at $182.19. Trading volume was a total of 5.95M shares. On April 24, 2024, IBM opened at $183.17, traded as high as $184.29 and as low as $181.40, and closed at $184.10. Trading volume was a total of 7.56M shares.
IBM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into International Business Machines shares, starting with a $10,000 purchase of IBM, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $184.65 | ||
End price/share: | $184.10 | ||
Starting shares: | 54.16 | ||
Ending shares: | 82.79 | ||
Dividends reinvested/share: | $58.36 | ||
Total return: | 52.41% | ||
Average Annual Total Return: | 4.31% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $15,247.87 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/28/2014 | ||
End date: | 04/24/2024 | ||
Start price/share: | $184.65 | ||
End price/share: | $184.10 | ||
Dividends collected/share: | $58.36 | ||
Total return: | 31.31% | ||
Average Annual Total Return: | 2.76% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $13,128.30 | ||
Years: | 10.00 |
IBM Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/18/2024 | $182.35 | $183.46 | $180.17 | $181.47 | 2.89M |
04/19/2024 | $182.43 | $182.80 | $180.57 | $181.58 | 3.04M |
04/22/2024 | $182.45 | $183.32 | $180.45 | $181.90 | 3.08M |
04/23/2024 | $182.73 | $184.68 | $179.00 | $182.19 | 5.95M |
04/24/2024 | $183.17 | $184.29 | $181.40 | $184.10 | 7.56M |
About International Business Machines |
International Business Machines provides solutions and products that utilize data, information technology, capability in industries and business processes. Co. has four business segments: Software, which provides software solutions that address client needs for a hybrid cloud platform, data and AI, automation, and security; Consulting, which provides knowledge and capabilities in business transformation and technology implementation; Infrastructure, which provides solutions for hybrid cloud and is the foundation of the hybrid cloud stack; and Financing, which facilitates its clients' acquisition of information technology systems, software and services through its financing solutions. |
IBM Historical Closing Prices | |
Date | Close |
04/18/2024 | $181.47 |
04/19/2024 | $181.58 |
04/22/2024 | $181.90 |
04/23/2024 | $182.19 |
04/24/2024 | $184.10 |
Technology Historical Prices |
IBM is categorized under the Technology sector; below are some other companies in the same sector:
ICGE Historical Stock Prices Also explore: IBM shares outstanding history
Free IBM Email Alerts:
|
IBM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.