Historical Stock Price
ETFs Holding IBM »    IBM Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/28/2020 $125.82 $126.34 $124.15 $124.47 4.18M
07/29/2020 $124.56 $125.99 $124.07 $125.32 2.83M
07/30/2020 $123.71 $123.90 $121.64 $122.90 3.99M
07/31/2020 $122.71 $122.99 $121.09 $122.94 5.28M
08/03/2020 $123.50 $124.41 $122.15 $124.31 3.53M
International Business Machines provides integrated solutions and products that utilize data, information technology, capability in industries and business processes. Co. has five segments: Cloud and Cognitive Software, which provides a range of software offerings; Global Business Services, which provides consulting, systems integration, application management and business process outsourcing services; Global Technology Services, which provides project services, managed and outsourcing services, cloud-delivered services, and technical and IT support services; Systems, which provides technology and service; and Global Financing, which provides client financing, among others.
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 July 28, 2020, IBM opened at $125.82, traded as high as $126.34 and as low as $124.15, and closed at $124.47. Trading volume was a total of 4.18M shares. On July 29, 2020, IBM opened at $124.56, traded as high as $125.99 and as low as $124.07, and closed at $125.32. Trading volume was a total of 2.83M shares. On July 30, 2020, IBM opened at $123.71, traded as high as $123.90 and as low as $121.64, and closed at $122.90. Trading volume was a total of 3.99M shares. On July 31, 2020, IBM opened at $122.71, traded as high as $122.99 and as low as $121.09, and closed at $122.94. Trading volume was a total of 5.28M shares. On August 03, 2020, IBM opened at $123.50, traded as high as $124.41 and as low as $122.15, and closed at $124.31. Trading volume was a total of 3.53M 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: 08/04/2010
End date: 08/03/2020
Start price/share: $131.27
End price/share: $124.31
Starting shares: 76.18
Ending shares: 103.74
Dividends reinvested/share: $47.74
Total return: 28.96%
Average Annual Total Return: 2.57%
Starting investment: $10,000.00
Ending investment: $12,890.33
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $131.27
End price/share: $124.31
Dividends collected/share: $47.74
Total return: 31.07%
Average Annual Total Return: 2.74%
Starting investment: $10,000.00
Ending investment: $13,105.69
Years: 10.01
Date Close
07/28/2020$124.47
07/29/2020$125.32
07/30/2020$122.90
07/31/2020$122.94
08/03/2020$124.31
IBM is categorized under the Technology sector; below are some other companies in the same sector:

ICGE Historical Stock Prices
ICLD Historical Stock Prices
ICS Historical Stock Prices
IDC Historical Stock Prices
IDN Historical Stock Prices
IDSY Historical Stock Prices
IDT Historical Stock Prices
IDTI Historical Stock Prices
IFON Historical Stock Prices
IGLD Historical Stock Prices

Also explore: IBM shares outstanding history

IBM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.