International Business Machines Corporation (NEO:IBM)
Canada · Delayed Price · Currency is CAD 36.43
-0.27 (-0.74%)
Sep 2, 2025, 3:45 PM EDT
NEO:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.00 | 37.00 | 36.50 | 36.70 | 36.70 | -0.92% | 5,671 |
| Aug 28, 2025 | 37.14 | 37.14 | 36.85 | 37.04 | 37.04 | 0.16% | 8,449 |
| Aug 27, 2025 | 36.63 | 37.10 | 36.53 | 36.98 | 36.98 | 1.43% | 22,578 |
| Aug 26, 2025 | 36.58 | 36.92 | 36.29 | 36.46 | 36.46 | 0.89% | 17,961 |
| Aug 25, 2025 | 36.71 | 36.71 | 36.14 | 36.14 | 36.14 | -1.07% | 21,140 |
| Aug 22, 2025 | 36.32 | 36.72 | 36.29 | 36.53 | 36.53 | 1.11% | 22,389 |
| Aug 21, 2025 | 36.38 | 36.49 | 36.06 | 36.13 | 36.13 | -1.23% | 10,617 |
| Aug 20, 2025 | 36.36 | 36.64 | 36.30 | 36.58 | 36.58 | 0.49% | 12,400 |
| Aug 19, 2025 | 36.19 | 36.60 | 36.19 | 36.40 | 36.40 | 0.72% | 11,830 |
| Aug 18, 2025 | 36.24 | 36.34 | 36.14 | 36.14 | 36.14 | -0.19% | 20,385 |
| Aug 15, 2025 | 35.86 | 36.33 | 35.77 | 36.21 | 36.21 | 0.95% | 16,928 |
| Aug 14, 2025 | 35.98 | 36.00 | 35.70 | 35.87 | 35.87 | -1.16% | 14,844 |
| Aug 13, 2025 | 35.77 | 36.35 | 35.72 | 36.29 | 36.29 | 2.60% | 18,656 |
| Aug 12, 2025 | 35.80 | 35.85 | 35.25 | 35.37 | 35.37 | -0.59% | 38,409 |
| Aug 11, 2025 | 36.74 | 36.74 | 35.49 | 35.58 | 35.58 | -2.65% | 29,449 |
| Aug 8, 2025 | 37.71 | 37.71 | 36.55 | 36.55 | 36.55 | -2.92% | 24,529 |
| Aug 7, 2025 | 38.37 | 38.47 | 37.64 | 37.65 | 37.65 | -1.34% | 12,717 |
| Aug 6, 2025 | 38.02 | 38.36 | 37.70 | 38.16 | 38.16 | 0.69% | 12,886 |
| Aug 5, 2025 | 37.97 | 38.12 | 37.65 | 37.90 | 37.90 | 0.37% | 95,937 |
| Aug 1, 2025 | 38.02 | 38.02 | 37.15 | 37.76 | 37.76 | -0.94% | 15,357 |
| Jul 31, 2025 | 39.23 | 39.23 | 38.12 | 38.12 | 38.12 | -2.78% | 15,296 |
| Jul 30, 2025 | 39.32 | 39.56 | 39.15 | 39.21 | 39.21 | -0.96% | 6,529 |
| Jul 29, 2025 | 40.09 | 40.09 | 39.51 | 39.59 | 39.59 | -0.20% | 21,739 |
| Jul 28, 2025 | 39.36 | 39.90 | 39.36 | 39.67 | 39.67 | 1.04% | 24,573 |
| Jul 25, 2025 | 39.12 | 39.38 | 38.74 | 39.26 | 39.26 | -0.23% | 20,239 |
| Jul 24, 2025 | 39.62 | 39.62 | 38.25 | 39.35 | 39.35 | -7.52% | 85,884 |
| Jul 23, 2025 | 42.81 | 43.46 | 42.55 | 42.55 | 42.55 | -0.19% | 9,048 |
| Jul 22, 2025 | 43.17 | 43.17 | 42.56 | 42.63 | 42.63 | -0.86% | 8,181 |
| Jul 21, 2025 | 43.41 | 43.41 | 43.00 | 43.00 | 43.00 | -0.46% | 11,947 |
| Jul 18, 2025 | 42.59 | 43.34 | 42.59 | 43.20 | 43.20 | 1.31% | 13,228 |
| Jul 17, 2025 | 42.62 | 42.79 | 42.53 | 42.64 | 42.64 | 0.16% | 8,725 |
| Jul 16, 2025 | 42.74 | 42.74 | 42.35 | 42.57 | 42.57 | -0.40% | 48,124 |
| Jul 15, 2025 | 42.92 | 42.92 | 42.52 | 42.74 | 42.74 | -0.42% | 3,420 |
| Jul 14, 2025 | 42.82 | 42.96 | 42.65 | 42.92 | 42.92 | 0.19% | 2,985 |
| Jul 11, 2025 | 43.39 | 43.39 | 42.84 | 42.84 | 42.84 | -1.27% | 2,108 |
| Jul 10, 2025 | 43.66 | 43.68 | 42.78 | 43.39 | 43.39 | -1.05% | 14,233 |
| Jul 9, 2025 | 44.04 | 44.04 | 43.75 | 43.85 | 43.85 | -0.34% | 3,429 |
| Jul 8, 2025 | 44.44 | 44.50 | 43.87 | 44.00 | 44.00 | -0.25% | 8,844 |
| Jul 7, 2025 | 44.35 | 44.70 | 44.01 | 44.11 | 44.11 | -1.50% | 5,650 |
| Jul 4, 2025 | 43.60 | 44.78 | 43.37 | 44.78 | 44.78 | 1.47% | 1,742 |
| Jul 3, 2025 | 43.75 | 44.20 | 43.60 | 44.13 | 44.13 | 1.29% | 2,567 |
| Jul 2, 2025 | 44.00 | 44.00 | 43.52 | 43.57 | 43.57 | -2.18% | 6,076 |
| Jun 30, 2025 | 44.04 | 44.56 | 44.04 | 44.54 | 44.54 | 1.57% | 3,955 |
| Jun 27, 2025 | 44.34 | 44.34 | 43.75 | 43.85 | 43.85 | -0.79% | 4,476 |
| Jun 26, 2025 | 44.12 | 44.29 | 43.98 | 44.20 | 44.20 | 0.50% | 4,597 |
| Jun 25, 2025 | 44.54 | 44.81 | 43.98 | 43.98 | 43.98 | -1.26% | 13,160 |
| Jun 24, 2025 | 44.16 | 44.58 | 43.79 | 44.54 | 44.54 | 1.78% | 17,677 |
| Jun 23, 2025 | 42.42 | 43.78 | 42.42 | 43.76 | 43.76 | 2.94% | 9,485 |
| Jun 20, 2025 | 42.81 | 42.90 | 42.15 | 42.51 | 42.51 | -1.21% | 9,536 |
| Jun 19, 2025 | 43.44 | 43.44 | 42.24 | 43.03 | 43.03 | - | 8,187 |