NEO:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	38.75	38.80	37.94	37.95	37.95	-1.43%	2,413
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	38.58	-0.54%	8,225
Feb 6, 2025	40.10	40.10	38.78	38.79	38.79	-3.77%	7,949
Feb 5, 2025	40.60	40.60	40.09	40.31	40.31	-0.15%	12,167
Feb 4, 2025	39.91	40.52	39.56	40.37	40.37	0.98%	18,661
Feb 3, 2025	38.51	40.08	38.51	39.98	39.98	2.41%	45,752
Jan 31, 2025	39.29	39.29	38.71	39.04	39.04	-1.39%	17,438
Jan 30, 2025	38.13	40.04	37.91	39.59	39.59	12.95%	45,409
Jan 29, 2025	34.64	35.10	34.42	35.05	35.05	1.65%	11,630
Jan 28, 2025	34.20	34.48	34.00	34.48	34.48	1.14%	7,309
Jan 27, 2025	34.16	34.16	33.76	34.09	34.09	-0.79%	4,691
Jan 24, 2025	34.46	34.70	34.31	34.36	34.36	-0.23%	3,874
Jan 23, 2025	34.31	34.54	34.30	34.44	34.44	1.00%	6,082
Jan 22, 2025	33.90	34.21	33.84	34.10	34.10	-0.76%	6,567
Jan 21, 2025	34.61	34.64	34.30	34.36	34.36	-1.12%	12,071
Jan 20, 2025	34.80	35.50	34.70	34.75	34.75	1.02%	7,569
Jan 17, 2025	34.83	34.83	34.32	34.40	34.40	0.85%	3,741
Jan 16, 2025	33.44	34.11	33.36	34.11	34.11	1.16%	7,750
Jan 15, 2025	33.86	33.86	33.47	33.72	33.72	1.08%	9,699
Jan 14, 2025	32.96	33.36	32.93	33.36	33.36	0.18%	12,089
Jan 13, 2025	33.22	33.51	32.92	33.30	33.30	-0.72%	18,771
Jan 10, 2025	34.02	34.02	33.28	33.54	33.54	0.03%	5,058
Jan 9, 2025	34.99	34.99	33.53	33.53	33.53	-1.96%	584
Jan 8, 2025	34.20	34.25	33.88	34.20	34.20	-0.41%	3,940
Jan 7, 2025	34.36	34.73	34.25	34.34	34.34	0.62%	6,596
Jan 6, 2025	34.37	34.37	34.03	34.13	34.13	0.26%	9,900
Jan 3, 2025	33.90	34.22	33.90	34.04	34.04	0.95%	5,020
Jan 2, 2025	34.14	34.14	33.47	33.72	33.72	0.06%	3,110
Dec 31, 2024	33.79	33.79	33.49	33.70	33.70	-0.18%	2,718
Dec 30, 2024	33.88	33.90	33.45	33.76	33.76	-1.26%	2,245
Dec 27, 2024	34.49	34.49	34.00	34.19	34.19	-0.29%	1,643
Dec 24, 2024	34.01	34.31	34.01	34.29	34.29	0.68%	2,202
Dec 23, 2024	34.20	34.28	33.98	34.06	34.06	-0.93%	8,620
Dec 20, 2024	33.95	34.78	33.95	34.38	34.38	-0.41%	3,377
Dec 19, 2024	34.19	34.62	34.19	34.52	34.52	1.83%	11,270
Dec 18, 2024	35.00	35.09	33.90	33.90	33.90	-3.64%	25,471
Dec 17, 2024	35.09	35.26	35.01	35.18	35.18	0.03%	2,922
Dec 16, 2024	35.53	35.53	34.89	35.17	35.17	-0.57%	8,152
Dec 13, 2024	35.68	35.68	35.37	35.37	35.37	-1.04%	5,465
Dec 12, 2024	35.65	35.81	35.42	35.74	35.74	1.02%	6,754
Dec 11, 2024	35.25	35.69	35.20	35.38	35.38	-0.76%	7,893
Dec 10, 2024	35.05	35.94	34.98	35.65	35.65	1.08%	9,658
Dec 9, 2024	36.46	36.65	35.27	35.27	35.27	-3.42%	7,786
Dec 6, 2024	36.05	36.57	36.05	36.52	36.52	1.19%	13,461
Dec 5, 2024	35.89	36.28	35.87	36.09	36.09	0.70%	5,610
Dec 4, 2024	35.36	35.84	35.36	35.84	35.84	2.11%	5,189
Dec 3, 2024	34.82	35.10	34.82	35.10	35.10	0.49%	2,954
Dec 2, 2024	35.00	35.02	34.68	34.93	34.93	0.03%	6,440
Nov 29, 2024	35.25	35.33	34.92	34.92	34.92	0.09%	4,755
Nov 28, 2024	34.89	34.89	34.89	34.89	34.66	0.06%	-
Nov 27, 2024	35.15	35.15	34.49	34.87	34.87	-0.74%	7,870
Nov 26, 2024	34.81	35.16	34.72	35.13	35.13	1.24%	10,386
Nov 25, 2024	34.58	34.70	34.23	34.70	34.70	1.34%	5,337
Nov 22, 2024	34.43	34.68	33.96	34.24	34.24	0.18%	33,221
Nov 21, 2024	33.03	34.18	33.03	34.18	34.18	3.61%	19,212
Nov 20, 2024	32.33	32.99	32.30	32.99	32.99	2.07%	3,349
Nov 19, 2024	31.82	32.32	31.76	32.32	32.32	1.19%	8,021
Nov 18, 2024	31.64	31.99	31.64	31.94	31.94	1.33%	7,596
Nov 15, 2024	31.85	32.00	31.38	31.52	31.52	-2.02%	30,591
Nov 14, 2024	32.11	32.17	31.75	32.17	32.17	-0.86%	26,274
Nov 13, 2024	32.17	32.49	32.17	32.45	32.45	0.19%	10,336
Nov 12, 2024	32.60	32.68	32.19	32.39	32.39	-1.55%	11,560
Nov 11, 2024	32.99	33.09	32.90	32.90	32.90	0.12%	4,054
Nov 8, 2024	33.00	33.23	32.76	32.86	32.86	-0.09%	5,312
Nov 7, 2024	32.92	32.95	32.59	32.89	32.89	0.06%	13,125
Nov 6, 2024	32.63	32.88	32.43	32.87	32.87	3.17%	34,530
Nov 5, 2024	31.72	31.90	31.69	31.86	31.86	0.50%	5,265
Nov 4, 2024	31.97	31.97	31.67	31.70	31.70	-1.03%	9,980
Nov 1, 2024	31.87	32.17	31.87	32.03	32.03	0.44%	7,471
Oct 31, 2024	31.30	32.00	31.30	31.89	31.89	1.11%	26,318
Oct 30, 2024	32.36	32.43	31.44	31.54	31.54	-2.62%	23,836
Oct 29, 2024	32.50	32.79	32.37	32.39	32.39	-1.10%	16,902
Oct 28, 2024	33.27	33.27	32.75	32.75	32.75	-0.79%	9,919
Oct 25, 2024	33.46	33.58	33.01	33.01	33.01	-1.81%	18,662
Oct 24, 2024	34.06	34.06	33.28	33.62	33.62	-6.35%	54,964
Oct 23, 2024	35.71	35.90	35.50	35.90	35.90	0.36%	17,218
Oct 22, 2024	35.56	35.84	35.56	35.77	35.77	0.48%	9,401
Oct 21, 2024	35.44	35.73	35.44	35.60	35.60	-0.17%	38,562
Oct 18, 2024	35.50	35.77	35.48	35.66	35.66	-0.56%	8,421
Oct 17, 2024	35.52	35.86	35.52	35.86	35.86	-0.03%	10,922
Oct 16, 2024	35.75	35.95	35.58	35.87	35.87	-0.25%	79,814
Oct 15, 2024	36.43	36.47	35.96	35.96	35.96	-0.06%	2,028
Oct 11, 2024	35.97	35.98	35.52	35.98	35.98	0.08%	41,335
Oct 10, 2024	36.26	36.28	35.82	35.95	35.95	-0.55%	32,450
Oct 9, 2024	35.37	36.21	35.26	36.15	36.15	2.50%	15,635
Oct 8, 2024	35.13	35.31	35.09	35.27	35.27	0.86%	5,194