International Business Machines Corporation (NEO:IBM)
37.03
-1.03 (-2.71%)
Apr 3, 2025, 3:49 PM EST
NEO:IBM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 3, 2025 | 37.52 | 38.00 | 37.03 | 37.03 | 37.03 | -2.66% | 6,150 |
Apr 2, 2025 | 38.37 | 38.37 | 37.72 | 38.04 | 38.04 | -0.03% | 1,789 |
Apr 1, 2025 | 37.57 | 38.05 | 37.27 | 38.05 | 38.05 | 0.24% | 6,478 |
Mar 31, 2025 | 37.07 | 38.05 | 37.07 | 37.96 | 37.96 | 2.21% | 15,204 |
Mar 28, 2025 | 37.53 | 37.68 | 37.09 | 37.14 | 37.14 | -1.09% | 12,999 |
Mar 27, 2025 | 37.83 | 37.83 | 37.54 | 37.55 | 37.55 | -1.68% | 2,491 |
Mar 26, 2025 | 38.72 | 38.72 | 38.19 | 38.19 | 38.19 | 0.24% | 6,004 |
Mar 25, 2025 | 37.93 | 38.10 | 37.93 | 38.10 | 38.10 | 0.85% | 3,060 |
Mar 24, 2025 | 37.56 | 37.82 | 37.51 | 37.78 | 37.78 | 1.61% | 4,713 |
Mar 21, 2025 | 36.67 | 37.20 | 36.56 | 37.18 | 37.18 | 0.03% | 3,579 |
Mar 20, 2025 | 37.11 | 37.43 | 36.24 | 37.17 | 37.17 | -3.60% | 21,395 |
Mar 19, 2025 | 37.85 | 38.59 | 37.85 | 38.56 | 38.56 | 2.47% | 7,332 |
Mar 18, 2025 | 38.41 | 38.42 | 37.45 | 37.63 | 37.63 | -2.49% | 19,875 |
Mar 17, 2025 | 37.90 | 38.80 | 37.90 | 38.59 | 38.59 | 2.06% | 14,037 |
Mar 14, 2025 | 37.58 | 37.99 | 37.48 | 37.81 | 37.81 | 1.02% | 11,901 |
Mar 13, 2025 | 37.91 | 37.91 | 37.14 | 37.43 | 37.43 | -1.84% | 9,858 |
Mar 12, 2025 | 38.30 | 38.30 | 37.55 | 38.13 | 38.13 | -0.42% | 12,685 |
Mar 11, 2025 | 38.74 | 39.05 | 37.61 | 38.29 | 38.29 | -1.92% | 8,786 |
Mar 10, 2025 | 40.00 | 40.69 | 38.89 | 39.04 | 39.04 | -2.11% | 103,118 |
Mar 7, 2025 | 37.60 | 39.88 | 37.60 | 39.88 | 39.88 | 5.00% | 28,938 |
Mar 6, 2025 | 37.86 | 38.44 | 37.80 | 37.98 | 37.98 | -0.65% | 9,407 |
Mar 5, 2025 | 38.24 | 38.38 | 37.75 | 38.23 | 38.23 | -1.09% | 5,233 |
Mar 4, 2025 | 38.22 | 38.81 | 38.17 | 38.65 | 38.65 | 1.84% | 19,890 |
Mar 3, 2025 | 38.75 | 38.80 | 37.94 | 37.95 | 37.95 | -1.43% | 4,826 |
Feb 28, 2025 | 38.01 | 38.50 | 37.72 | 38.50 | 38.50 | -0.52% | 19,540 |
Feb 27, 2025 | 38.87 | 39.25 | 38.70 | 38.70 | 38.70 | -1.23% | 4,429 |
Feb 26, 2025 | 38.98 | 39.42 | 38.98 | 39.18 | 39.18 | -0.38% | 4,747 |
Feb 25, 2025 | 39.89 | 40.20 | 39.29 | 39.33 | 39.33 | -2.24% | 5,947 |
Feb 24, 2025 | 39.80 | 40.24 | 39.75 | 40.23 | 40.23 | 0.70% | 10,725 |
Feb 21, 2025 | 40.35 | 40.39 | 39.94 | 39.95 | 39.95 | -1.19% | 7,572 |
Feb 20, 2025 | 40.29 | 40.48 | 40.18 | 40.43 | 40.43 | 0.05% | 8,006 |
Feb 19, 2025 | 39.97 | 40.41 | 39.77 | 40.41 | 40.41 | 0.62% | 14,736 |
Feb 18, 2025 | 39.65 | 40.33 | 39.65 | 40.16 | 40.16 | 0.78% | 13,071 |
Feb 14, 2025 | 39.50 | 40.00 | 39.50 | 39.85 | 39.85 | 0.84% | 8,188 |
Feb 13, 2025 | 38.94 | 39.53 | 38.94 | 39.52 | 39.52 | 1.00% | 6,119 |
Feb 12, 2025 | 38.88 | 39.13 | 38.60 | 39.13 | 39.13 | 0.26% | 5,133 |
Feb 11, 2025 | 38.44 | 39.19 | 38.33 | 39.03 | 39.03 | 2.52% | 22,067 |
Feb 10, 2025 | 38.23 | 38.33 | 37.80 | 38.07 | 38.07 | -1.32% | 8,443 |
Feb 7, 2025 | 39.06 | 39.19 | 38.58 | 38.58 | 38.33 | -0.54% | 8,225 |
Feb 6, 2025 | 40.10 | 40.10 | 38.78 | 38.79 | 38.54 | -3.77% | 7,949 |
Feb 5, 2025 | 40.60 | 40.60 | 40.09 | 40.31 | 40.05 | -0.15% | 12,167 |
Feb 4, 2025 | 39.91 | 40.52 | 39.56 | 40.37 | 40.11 | 0.98% | 18,661 |
Feb 3, 2025 | 38.51 | 40.08 | 38.51 | 39.98 | 39.72 | 2.41% | 45,752 |
Jan 31, 2025 | 39.29 | 39.29 | 38.71 | 39.04 | 38.79 | -1.39% | 17,438 |
Jan 30, 2025 | 38.13 | 40.04 | 37.91 | 39.59 | 39.33 | 12.95% | 45,409 |
Jan 29, 2025 | 34.64 | 35.10 | 34.42 | 35.05 | 34.82 | 1.65% | 11,630 |
Jan 28, 2025 | 34.20 | 34.48 | 34.00 | 34.48 | 34.26 | 1.14% | 7,309 |
Jan 27, 2025 | 34.16 | 34.16 | 33.76 | 34.09 | 33.87 | -0.79% | 4,691 |
Jan 24, 2025 | 34.46 | 34.70 | 34.31 | 34.36 | 34.14 | -0.23% | 3,874 |
Jan 23, 2025 | 34.31 | 34.54 | 34.30 | 34.44 | 34.22 | 1.00% | 6,082 |