Historical Stock Price
ETFs Holding IBM »    IBM Split History »


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/17/2014 $181.24 $182.84 $180.22 $182.05 4.35M
10/20/2014 $166.85 $170.33 $166.69 $169.10 23.42M
10/21/2014 $166.40 $166.68 $161.68 $163.23 20.95M
10/22/2014 $162.41 $165.41 $161.10 $161.79 11.08M
10/23/2014 $162.12 $162.83 $161.54 $162.18 7.60M
International Business Machines operates in five business segments: global technology services, which provides information technology infrastructure and business process services; global business services, which provides business outcomes to Co.'s clients across two primary business areas: Consulting and Application Management Services; software, which consists primarily of middleware and operating systems software; systems and technology, which provides clients with business solutions requiring computing power and storage capabilities; and global financing, which facilitates clients' acquisition of Co.'s systems, software and services.
IBM historical stock prices picture
International Business Machines (IBM) has the following price history information. Looking back at IBM historical stock prices for the last five trading days, on October 17, 2014, IBM opened at $181.24, traded as high as $182.84 and as low as $180.22, and closed at $182.05. Trading volume was a total of 4.35M shares. On October 20, 2014, IBM opened at $166.85, traded as high as $170.33 and as low as $166.69, and closed at $169.10. Trading volume was a total of 23.42M shares. On October 21, 2014, IBM opened at $166.40, traded as high as $166.68 and as low as $161.68, and closed at $163.23. Trading volume was a total of 20.95M shares. On October 22, 2014, IBM opened at $162.41, traded as high as $165.41 and as low as $161.10, and closed at $161.79. Trading volume was a total of 11.08M shares. On October 23, 2014, IBM opened at $162.12, traded as high as $162.83 and as low as $161.54, and closed at $162.18. Trading volume was a total of 7.60M shares.

IBM Historical Stock Prices By Date:

IBM historical cagr picture

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: 10/25/2004
End date: 10/23/2014
Start price/share: $88.43
End price/share: $162.18
Starting shares: 113.08
Ending shares: 133.34
Dividends reinvested/share: $23.16
Total return: 116.25%
Average Annual Total Return: 8.02%
Starting investment: $10,000.00
Ending investment: $21,629.26
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/25/2004
End date: 10/23/2014
Start price/share: $88.43
End price/share: $162.18
Dividends collected/share: $23.16
Total return: 109.59%
Average Annual Total Return: 7.68%
Starting investment: $10,000.00
Ending investment: $20,958.03
Years: 10.00
Date Close
10/17/2014$182.05
10/20/2014$169.10
10/21/2014$163.23
10/22/2014$161.79
10/23/2014$162.18
IBM is categorized under the Technology sector; below are some other companies in the same sector:

ICGE Historical Stock Prices
ICLD Historical Stock Prices
IDN Historical Stock Prices
IDSY Historical Stock Prices
IDT Historical Stock Prices
IDTI Historical Stock Prices
IFON Historical Stock Prices
IGOI Historical Stock Prices
IGTE Historical Stock Prices
IKAN Historical Stock Prices

IBM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2014, 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.