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
11/24/2021 $116.16 $117.27 $116.08 $116.73 3.22M
11/26/2021 $115.00 $116.34 $114.56 $115.81 3.32M
11/29/2021 $118.62 $119.61 $117.53 $118.50 8.95M
11/30/2021 $117.50 $119.24 $116.45 $117.10 9.25M
12/01/2021 $118.25 $118.93 $116.85 $116.92 5.96M
International Business Machines provides solutions and products that utilize data, information technology (IT), capability in industries and business processes. Co. has five segments: Cloud and Cognitive Software, which brings together Co.'s software platforms and solutions, enabling it to help clients predict, automate and improve, on a hybrid cloud; Global Business Services, which provides clients consulting, business process and application management services; Global Technology Services, which provides IT infrastructure and platform services; Systems, which provides infrastructure platforms; and Global Financing, which includes financing and remanufacturing and remarketing businesses.
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 November 24, 2021, IBM opened at $116.16, traded as high as $117.27 and as low as $116.08, and closed at $116.73. Trading volume was a total of 3.22M shares. On November 26, 2021, IBM opened at $115.00, traded as high as $116.34 and as low as $114.56, and closed at $115.81. Trading volume was a total of 3.32M shares. On November 29, 2021, IBM opened at $118.62, traded as high as $119.61 and as low as $117.53, and closed at $118.50. Trading volume was a total of 8.95M shares. On November 30, 2021, IBM opened at $117.50, traded as high as $119.24 and as low as $116.45, and closed at $117.10. Trading volume was a total of 9.25M shares. On December 01, 2021, IBM opened at $118.25, traded as high as $118.93 and as low as $116.85, and closed at $116.92. Trading volume was a total of 5.96M 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: 12/05/2011
End date: 12/01/2021
Start price/share: $182.45
End price/share: $116.92
Starting shares: 54.81
Ending shares: 78.49
Dividends reinvested/share: $51.08
Total return: -8.23%
Average Annual Total Return: -0.86%
Starting investment: $10,000.00
Ending investment: $9,172.75
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/05/2011
End date: 12/01/2021
Start price/share: $182.45
End price/share: $116.92
Dividends collected/share: $51.08
Total return: -7.92%
Average Annual Total Return: -0.82%
Starting investment: $10,000.00
Ending investment: $9,209.81
Years: 10.00
Date Close
11/24/2021$116.73
11/26/2021$115.81
11/29/2021$118.50
11/30/2021$117.10
12/01/2021$116.92
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

Email EnvelopeFree IBM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

IBM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, 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.