International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
243.49
-2.24 (-0.91%)
At close: Aug 29, 2025, 4:00 PM
243.79
+0.30 (0.12%)
After-hours: Aug 29, 2025, 7:59 PM EDT

IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025245.23245.46241.72243.49243.49-0.91%2,967,558
Aug 28, 2025245.43245.88243.36245.73245.730.36%2,820,817
Aug 27, 2025242.87245.96242.00244.84244.840.91%3,698,372
Aug 26, 2025241.02244.98240.38242.63242.631.34%5,386,582
Aug 25, 2025242.57242.57239.43239.43239.43-1.10%3,513,327
Aug 22, 2025240.74243.68240.22242.09242.091.12%3,134,882
Aug 21, 2025242.21242.50238.65239.40239.40-1.30%2,991,902
Aug 20, 2025242.11242.88240.34242.55242.550.53%3,240,064
Aug 19, 2025240.00242.83239.49241.28241.280.76%3,328,305
Aug 18, 2025239.57241.42239.12239.45239.45-0.11%3,569,594
Aug 15, 2025237.61240.62236.77239.72239.721.10%4,344,322
Aug 14, 2025238.25239.00235.62237.11237.11-1.23%4,556,725
Aug 13, 2025236.20240.84236.20240.07240.072.26%5,663,562
Aug 12, 2025236.53237.96233.36234.77234.77-0.65%8,800,597
Aug 11, 2025242.24243.15234.70236.30236.30-2.46%9,381,960
Aug 8, 2025248.88249.48241.65242.27242.27-3.15%6,828,390
Aug 7, 2025252.81255.00248.88250.16248.44-0.84%6,251,285
Aug 6, 2025251.53254.32249.28252.28250.540.64%3,692,105
Aug 5, 2025252.00252.80249.00250.67248.94-0.52%5,823,016
Aug 4, 2025251.05252.08248.11251.98250.250.77%5,280,588
Aug 1, 2025251.41251.48245.61250.05248.33-1.22%9,683,404
Jul 31, 2025259.57259.99252.22253.15251.41-2.73%6,739,092
Jul 30, 2025261.60262.00258.90260.26258.47-0.82%3,718,290
Jul 29, 2025264.30265.80261.02262.41260.60-0.30%4,627,265
Jul 28, 2025260.30264.00259.61263.21261.401.34%5,192,516
Jul 25, 2025260.02260.80256.35259.72257.93-0.30%7,758,653
Jul 24, 2025261.25262.05252.75260.51258.72-7.62%22,647,720
Jul 23, 2025284.30288.08281.44282.01280.070.02%8,105,906
Jul 22, 2025284.74284.88281.25281.96280.02-0.97%4,824,219
Jul 21, 2025286.29287.73284.38284.71282.75-0.41%3,051,791
Jul 18, 2025283.38287.16282.22285.87283.901.37%4,478,165
Jul 17, 2025281.50283.46280.90282.00280.060.03%3,337,168
Jul 16, 2025282.75283.87279.87281.92279.98-0.28%2,804,831
Jul 15, 2025283.77284.16280.73282.70280.75-0.38%2,864,106
Jul 14, 2025282.83284.93281.71283.79281.840.07%2,857,401
Jul 11, 2025285.01287.43282.92283.59281.64-1.34%3,790,679
Jul 10, 2025288.90288.90282.21287.43285.45-0.93%3,489,068
Jul 9, 2025291.39291.60288.63290.14288.14-0.10%2,971,309
Jul 8, 2025293.10295.61289.49290.42288.42-0.70%2,925,329
Jul 7, 2025292.50295.22290.36292.47290.460.17%4,488,064
Jul 3, 2025287.94292.32287.90291.97289.961.50%1,853,289
Jul 2, 2025290.00290.19286.90287.65285.67-1.22%3,257,515
Jul 1, 2025294.55295.11290.08291.20289.20-1.21%3,272,797
Jun 30, 2025290.93294.81290.00294.78292.751.75%3,495,386
Jun 27, 2025292.97293.12288.52289.70287.71-0.76%3,562,501
Jun 26, 2025291.80292.91290.17291.93289.920.30%3,621,110
Jun 25, 2025294.49296.16289.50291.06289.06-0.93%3,862,309
Jun 24, 2025290.46294.34288.41293.79291.771.59%4,219,120
Jun 23, 2025281.65289.58280.21289.18287.192.92%3,786,159
Jun 20, 2025279.28284.12277.20280.97279.04-0.79%7,676,962