International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
265.52
+0.32 (0.12%)
At close: Jun 4, 2025, 4:00 PM
266.50
+0.98 (0.37%)
Pre-market: Jun 5, 2025, 8:49 AM EDT
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 264.90 | 267.00 | 264.79 | 265.52 | 265.52 | 0.12% | 2,515,346 |
| Jun 3, 2025 | 263.35 | 265.56 | 262.58 | 265.20 | 265.20 | 0.49% | 2,494,922 |
| Jun 2, 2025 | 257.85 | 263.98 | 257.22 | 263.90 | 263.90 | 1.87% | 2,831,881 |
| May 30, 2025 | 258.75 | 260.12 | 257.10 | 259.06 | 259.06 | 0.14% | 9,668,923 |
| May 29, 2025 | 260.75 | 261.13 | 256.77 | 258.69 | 258.69 | -0.60% | 2,295,228 |
| May 28, 2025 | 263.16 | 265.00 | 259.94 | 260.24 | 260.24 | -1.14% | 2,318,437 |
| May 27, 2025 | 261.00 | 263.79 | 259.63 | 263.23 | 263.23 | 1.78% | 3,284,216 |
| May 23, 2025 | 258.58 | 259.87 | 255.79 | 258.63 | 258.63 | 0.10% | 2,722,721 |
| May 22, 2025 | 260.77 | 261.27 | 257.91 | 258.37 | 258.37 | -0.96% | 3,091,253 |
| May 21, 2025 | 264.97 | 265.65 | 260.41 | 260.87 | 260.87 | -2.28% | 3,753,904 |
| May 20, 2025 | 267.40 | 269.28 | 265.62 | 266.95 | 266.95 | -0.54% | 2,437,860 |
| May 19, 2025 | 265.45 | 269.14 | 265.08 | 268.41 | 268.41 | 0.62% | 3,198,903 |
| May 16, 2025 | 266.35 | 267.98 | 264.59 | 266.76 | 266.76 | 0.03% | 3,817,937 |
| May 15, 2025 | 259.01 | 267.43 | 258.61 | 266.68 | 266.68 | 3.44% | 4,856,276 |
| May 14, 2025 | 257.60 | 260.55 | 256.22 | 257.82 | 257.82 | -0.30% | 3,635,124 |
| May 13, 2025 | 254.43 | 259.58 | 252.88 | 258.59 | 258.59 | 1.93% | 3,521,389 |
| May 12, 2025 | 252.50 | 253.81 | 244.65 | 253.69 | 253.69 | 1.80% | 4,609,520 |
| May 9, 2025 | 252.51 | 253.00 | 247.64 | 249.20 | 249.20 | -1.94% | 2,901,346 |
| May 8, 2025 | 255.00 | 256.52 | 253.25 | 254.14 | 252.44 | 0.30% | 3,637,012 |
| May 7, 2025 | 249.45 | 254.47 | 248.83 | 253.37 | 251.67 | 1.71% | 3,400,001 |
| May 6, 2025 | 247.76 | 250.19 | 246.11 | 249.12 | 247.45 | -0.02% | 2,900,556 |
| May 5, 2025 | 243.74 | 249.80 | 243.64 | 249.18 | 247.51 | 1.48% | 4,138,168 |
| May 2, 2025 | 243.13 | 245.69 | 241.33 | 245.55 | 243.91 | 2.46% | 3,731,946 |
| May 1, 2025 | 241.44 | 242.37 | 237.95 | 239.66 | 238.06 | -0.89% | 4,243,294 |
| Apr 30, 2025 | 236.73 | 242.47 | 234.34 | 241.82 | 240.20 | 1.02% | 5,142,993 |
| Apr 29, 2025 | 237.00 | 239.98 | 236.14 | 239.39 | 237.79 | 1.37% | 3,426,508 |
| Apr 28, 2025 | 232.86 | 236.63 | 232.07 | 236.16 | 234.58 | 1.61% | 3,653,461 |
| Apr 25, 2025 | 228.95 | 233.36 | 226.32 | 232.41 | 230.85 | 1.34% | 6,700,068 |
| Apr 24, 2025 | 231.18 | 232.78 | 224.44 | 229.33 | 227.79 | -6.58% | 15,428,144 |
| Apr 23, 2025 | 246.00 | 249.34 | 243.66 | 245.48 | 243.84 | 1.90% | 7,948,259 |
| Apr 22, 2025 | 238.50 | 242.64 | 238.02 | 240.90 | 239.29 | 1.98% | 4,232,658 |
| Apr 21, 2025 | 238.07 | 240.81 | 232.93 | 236.22 | 234.64 | -1.08% | 4,908,923 |
| Apr 17, 2025 | 239.68 | 241.78 | 237.40 | 238.81 | 237.21 | 0.10% | 4,635,204 |
| Apr 16, 2025 | 240.28 | 243.30 | 235.89 | 238.57 | 236.97 | -0.88% | 4,870,299 |
| Apr 15, 2025 | 239.55 | 241.53 | 238.27 | 240.70 | 239.09 | 0.69% | 3,363,708 |
| Apr 14, 2025 | 239.77 | 241.77 | 236.73 | 239.06 | 237.46 | 1.52% | 3,321,717 |
| Apr 11, 2025 | 229.72 | 237.58 | 227.51 | 235.48 | 233.90 | 2.58% | 4,325,895 |
| Apr 10, 2025 | 231.00 | 232.57 | 222.02 | 229.55 | 228.01 | -2.45% | 5,656,108 |
| Apr 9, 2025 | 217.12 | 236.30 | 215.16 | 235.31 | 233.73 | 6.46% | 7,302,808 |
| Apr 8, 2025 | 232.56 | 233.05 | 217.28 | 221.03 | 219.55 | -2.10% | 6,849,996 |
| Apr 7, 2025 | 219.24 | 232.29 | 214.50 | 225.78 | 224.27 | -0.75% | 7,797,889 |
| Apr 4, 2025 | 238.00 | 240.16 | 226.88 | 227.48 | 225.96 | -6.58% | 7,407,096 |
| Apr 3, 2025 | 242.71 | 250.61 | 242.53 | 243.49 | 241.86 | -2.60% | 5,309,626 |
| Apr 2, 2025 | 248.22 | 252.79 | 247.23 | 249.98 | 248.31 | -0.14% | 4,080,832 |
| Apr 1, 2025 | 248.03 | 250.62 | 243.49 | 250.34 | 248.66 | 0.68% | 4,413,139 |
| Mar 31, 2025 | 242.74 | 250.89 | 242.49 | 248.66 | 247.00 | 1.91% | 6,794,972 |
| Mar 28, 2025 | 246.27 | 247.57 | 242.07 | 244.00 | 242.37 | -0.90% | 3,125,594 |
| Mar 27, 2025 | 249.71 | 250.30 | 245.73 | 246.21 | 244.56 | -1.65% | 2,889,328 |
| Mar 26, 2025 | 251.25 | 254.32 | 249.53 | 250.34 | 248.66 | 0.18% | 4,452,220 |
| Mar 25, 2025 | 248.36 | 250.90 | 248.20 | 249.90 | 248.23 | 0.58% | 3,133,809 |