International Business Machines Corporation (NEO:IBM)
35.35
+0.44 (1.26%)
Apr 25, 2025, 3:59 PM EDT
NEO:IBM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 34.65 | 34.98 | 34.50 | 34.90 | 34.90 | - | 8,189 |
Apr 24, 2025 | 35.19 | 35.39 | 34.18 | 34.90 | 34.90 | -6.73% | 183,593 |
Apr 23, 2025 | 37.55 | 37.79 | 37.08 | 37.42 | 37.42 | 1.96% | 19,116 |
Apr 22, 2025 | 36.24 | 36.75 | 36.24 | 36.70 | 36.70 | 2.14% | 5,534 |
Apr 21, 2025 | 35.87 | 36.39 | 35.75 | 35.93 | 35.93 | -0.94% | 13,694 |
Apr 17, 2025 | 36.38 | 36.74 | 36.27 | 36.27 | 36.27 | 0.39% | 9,494 |
Apr 16, 2025 | 36.72 | 36.97 | 36.12 | 36.13 | 36.13 | -1.28% | 15,374 |
Apr 15, 2025 | 36.53 | 36.68 | 36.45 | 36.60 | 36.60 | 0.58% | 4,328 |
Apr 14, 2025 | 36.04 | 36.56 | 36.04 | 36.39 | 36.39 | 1.20% | 5,923 |
Apr 11, 2025 | 35.00 | 35.97 | 34.76 | 35.96 | 35.96 | 2.07% | 19,921 |
Apr 10, 2025 | 35.41 | 35.41 | 34.00 | 35.23 | 35.23 | -1.76% | 10,876 |
Apr 9, 2025 | 33.51 | 35.90 | 33.12 | 35.86 | 35.86 | 6.73% | 35,211 |
Apr 8, 2025 | 35.14 | 35.31 | 33.45 | 33.60 | 33.60 | -2.01% | 12,630 |
Apr 7, 2025 | 33.24 | 35.37 | 32.71 | 34.29 | 34.29 | -0.90% | 68,298 |
Apr 4, 2025 | 36.09 | 36.55 | 34.56 | 34.60 | 34.60 | -6.56% | 13,964 |
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 |