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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 2025264.90267.00264.79265.52265.520.12%2,515,346
Jun 3, 2025263.35265.56262.58265.20265.200.49%2,494,922
Jun 2, 2025257.85263.98257.22263.90263.901.87%2,831,881
May 30, 2025258.75260.12257.10259.06259.060.14%9,668,923
May 29, 2025260.75261.13256.77258.69258.69-0.60%2,295,228
May 28, 2025263.16265.00259.94260.24260.24-1.14%2,318,437
May 27, 2025261.00263.79259.63263.23263.231.78%3,284,216
May 23, 2025258.58259.87255.79258.63258.630.10%2,722,721
May 22, 2025260.77261.27257.91258.37258.37-0.96%3,091,253
May 21, 2025264.97265.65260.41260.87260.87-2.28%3,753,904
May 20, 2025267.40269.28265.62266.95266.95-0.54%2,437,860
May 19, 2025265.45269.14265.08268.41268.410.62%3,198,903
May 16, 2025266.35267.98264.59266.76266.760.03%3,817,937
May 15, 2025259.01267.43258.61266.68266.683.44%4,856,276
May 14, 2025257.60260.55256.22257.82257.82-0.30%3,635,124
May 13, 2025254.43259.58252.88258.59258.591.93%3,521,389
May 12, 2025252.50253.81244.65253.69253.691.80%4,609,520
May 9, 2025252.51253.00247.64249.20249.20-1.94%2,901,346
May 8, 2025255.00256.52253.25254.14252.440.30%3,637,012
May 7, 2025249.45254.47248.83253.37251.671.71%3,400,001
May 6, 2025247.76250.19246.11249.12247.45-0.02%2,900,556
May 5, 2025243.74249.80243.64249.18247.511.48%4,138,168
May 2, 2025243.13245.69241.33245.55243.912.46%3,731,946
May 1, 2025241.44242.37237.95239.66238.06-0.89%4,243,294
Apr 30, 2025236.73242.47234.34241.82240.201.02%5,142,993
Apr 29, 2025237.00239.98236.14239.39237.791.37%3,426,508
Apr 28, 2025232.86236.63232.07236.16234.581.61%3,653,461
Apr 25, 2025228.95233.36226.32232.41230.851.34%6,700,068
Apr 24, 2025231.18232.78224.44229.33227.79-6.58%15,428,144
Apr 23, 2025246.00249.34243.66245.48243.841.90%7,948,259
Apr 22, 2025238.50242.64238.02240.90239.291.98%4,232,658
Apr 21, 2025238.07240.81232.93236.22234.64-1.08%4,908,923
Apr 17, 2025239.68241.78237.40238.81237.210.10%4,635,204
Apr 16, 2025240.28243.30235.89238.57236.97-0.88%4,870,299
Apr 15, 2025239.55241.53238.27240.70239.090.69%3,363,708
Apr 14, 2025239.77241.77236.73239.06237.461.52%3,321,717
Apr 11, 2025229.72237.58227.51235.48233.902.58%4,325,895
Apr 10, 2025231.00232.57222.02229.55228.01-2.45%5,656,108
Apr 9, 2025217.12236.30215.16235.31233.736.46%7,302,808
Apr 8, 2025232.56233.05217.28221.03219.55-2.10%6,849,996
Apr 7, 2025219.24232.29214.50225.78224.27-0.75%7,797,889
Apr 4, 2025238.00240.16226.88227.48225.96-6.58%7,407,096
Apr 3, 2025242.71250.61242.53243.49241.86-2.60%5,309,626
Apr 2, 2025248.22252.79247.23249.98248.31-0.14%4,080,832
Apr 1, 2025248.03250.62243.49250.34248.660.68%4,413,139
Mar 31, 2025242.74250.89242.49248.66247.001.91%6,794,972
Mar 28, 2025246.27247.57242.07244.00242.37-0.90%3,125,594
Mar 27, 2025249.71250.30245.73246.21244.56-1.65%2,889,328
Mar 26, 2025251.25254.32249.53250.34248.660.18%4,452,220
Mar 25, 2025248.36250.90248.20249.90248.230.58%3,133,809