NEO:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.67	40.90	40.60	40.77	40.77	0.64%	5,212
Jun 5, 2025	40.23	40.51	40.23	40.51	40.51	0.67%	5,380
Jun 4, 2025	40.32	40.45	40.24	40.24	40.24	0.07%	3,278
Jun 3, 2025	40.02	40.27	39.86	40.21	40.21	0.53%	3,682
Jun 2, 2025	38.95	40.00	38.95	40.00	40.00	1.83%	3,363
May 30, 2025	39.15	39.29	39.15	39.28	39.28	0.08%	749
May 29, 2025	39.52	39.52	39.00	39.25	39.25	-0.61%	8,894
May 28, 2025	39.95	39.95	39.49	39.49	39.49	-1.08%	56,311
May 27, 2025	39.62	40.01	39.47	39.92	39.92	-0.20%	7,793
May 26, 2025	39.14	40.23	39.02	40.00	40.00	1.83%	1,043
May 23, 2025	39.21	39.36	38.88	39.28	39.28	-0.18%	15,519
May 22, 2025	39.63	39.63	39.35	39.35	39.35	-0.66%	10,526
May 21, 2025	40.07	40.07	39.57	39.61	39.61	-2.08%	64,365
May 20, 2025	40.60	40.64	40.39	40.45	40.45	-	16,617
May 16, 2025	40.54	40.64	40.22	40.45	40.45	-0.25%	15,206
May 15, 2025	39.41	40.56	39.41	40.55	40.55	3.31%	10,376
May 14, 2025	39.22	39.49	38.97	39.25	39.25	-0.18%	8,761
May 13, 2025	38.73	39.35	38.48	39.32	39.32	2.00%	12,254
May 12, 2025	38.38	38.55	37.52	38.55	38.55	1.77%	18,660
May 9, 2025	38.26	38.33	37.64	37.88	37.88	-1.94%	11,168
May 8, 2025	38.73	38.92	38.58	38.63	38.63	0.21%	22,379
May 7, 2025	37.86	38.55	37.82	38.55	38.55	1.72%	9,553
May 6, 2025	37.68	37.92	37.56	37.90	37.90	0.08%	4,183
May 5, 2025	37.09	37.90	37.09	37.87	37.87	1.58%	10,951
May 2, 2025	36.63	37.28	36.63	37.28	37.28	1.69%	10,653
May 1, 2025	36.29	36.80	36.29	36.66	36.66	-0.22%	3,797
Apr 30, 2025	36.02	36.74	35.70	36.74	36.74	0.82%	10,203
Apr 29, 2025	36.03	36.44	36.03	36.44	36.44	1.45%	11,396
Apr 28, 2025	35.50	35.92	35.39	35.92	35.92	1.61%	10,072
Apr 25, 2025	34.65	35.42	34.50	35.35	35.35	1.29%	15,697
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