International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
279.26
-1.49 (-0.53%)
Oct 16, 2025, 10:07 AM EDT - Market open
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 281.11 | 281.43 | 280.56 | 282.10 | - | 0.48% | 138,321 |
| Oct 15, 2025 | 278.38 | 285.45 | 277.00 | 280.75 | 280.75 | 1.67% | 3,346,753 |
| Oct 14, 2025 | 275.52 | 277.53 | 272.55 | 276.15 | 276.15 | -0.39% | 3,058,149 |
| Oct 13, 2025 | 279.79 | 282.44 | 274.64 | 277.22 | 277.22 | -0.22% | 4,333,836 |
| Oct 10, 2025 | 288.97 | 290.39 | 277.50 | 277.82 | 277.82 | -3.61% | 4,508,506 |
| Oct 9, 2025 | 289.82 | 290.13 | 283.32 | 288.23 | 288.23 | -0.42% | 4,912,375 |
| Oct 8, 2025 | 294.16 | 294.20 | 286.47 | 289.46 | 289.46 | -1.50% | 5,297,030 |
| Oct 7, 2025 | 295.55 | 301.04 | 293.29 | 293.87 | 293.87 | 1.54% | 7,190,126 |
| Oct 6, 2025 | 288.61 | 291.45 | 287.80 | 289.42 | 289.42 | 0.36% | 2,881,947 |
| Oct 3, 2025 | 287.50 | 293.32 | 287.30 | 288.37 | 288.37 | 0.58% | 4,375,082 |
| Oct 2, 2025 | 285.79 | 288.54 | 282.79 | 286.72 | 286.72 | 0.08% | 3,814,232 |
| Oct 1, 2025 | 280.20 | 286.59 | 280.15 | 286.49 | 286.49 | 1.53% | 4,381,338 |
| Sep 30, 2025 | 280.88 | 286.03 | 280.52 | 282.16 | 282.16 | 0.84% | 5,926,924 |
| Sep 29, 2025 | 286.00 | 286.00 | 279.66 | 279.80 | 279.80 | -1.59% | 6,022,125 |
| Sep 26, 2025 | 280.51 | 288.85 | 280.11 | 284.31 | 284.31 | 1.02% | 9,063,938 |
| Sep 25, 2025 | 272.94 | 284.23 | 271.15 | 281.44 | 281.44 | 5.20% | 11,506,192 |
| Sep 24, 2025 | 272.62 | 273.65 | 267.30 | 267.53 | 267.53 | -1.73% | 3,159,924 |
| Sep 23, 2025 | 272.70 | 273.30 | 269.27 | 272.24 | 272.24 | 0.32% | 5,394,121 |
| Sep 22, 2025 | 266.62 | 272.31 | 266.00 | 271.37 | 271.37 | 1.87% | 5,030,540 |
| Sep 19, 2025 | 266.05 | 267.87 | 263.64 | 266.40 | 266.40 | 0.53% | 9,858,112 |
| Sep 18, 2025 | 258.86 | 265.23 | 256.80 | 265.00 | 265.00 | 2.29% | 4,988,421 |
| Sep 17, 2025 | 257.50 | 260.96 | 257.01 | 259.08 | 259.08 | 0.61% | 3,974,785 |
| Sep 16, 2025 | 256.26 | 258.00 | 254.41 | 257.52 | 257.52 | 0.50% | 2,719,918 |
| Sep 15, 2025 | 254.02 | 259.05 | 254.00 | 256.24 | 256.24 | 1.10% | 4,028,365 |
| Sep 12, 2025 | 256.95 | 257.25 | 252.43 | 253.44 | 253.44 | -1.39% | 3,433,300 |
| Sep 11, 2025 | 257.56 | 258.55 | 255.66 | 257.01 | 257.01 | 0.05% | 3,576,048 |
| Sep 10, 2025 | 259.65 | 260.08 | 254.56 | 256.88 | 256.88 | -0.86% | 5,185,420 |
| Sep 9, 2025 | 256.12 | 260.66 | 254.88 | 259.11 | 259.11 | 1.18% | 4,931,105 |
| Sep 8, 2025 | 248.63 | 257.15 | 247.02 | 256.09 | 256.09 | 3.04% | 6,940,270 |
| Sep 5, 2025 | 248.23 | 249.03 | 245.45 | 248.53 | 248.53 | 0.55% | 3,147,478 |
| Sep 4, 2025 | 245.42 | 249.28 | 242.85 | 247.18 | 247.18 | 1.26% | 4,765,087 |
| Sep 3, 2025 | 240.02 | 244.25 | 239.41 | 244.10 | 244.10 | 1.08% | 3,156,289 |
| Sep 2, 2025 | 240.90 | 241.55 | 238.25 | 241.50 | 241.50 | -0.82% | 3,469,501 |
| Aug 29, 2025 | 245.23 | 245.46 | 241.72 | 243.49 | 243.49 | -0.91% | 2,967,558 |
| Aug 28, 2025 | 245.43 | 245.88 | 243.36 | 245.73 | 245.73 | 0.36% | 2,820,817 |
| Aug 27, 2025 | 242.87 | 245.96 | 242.00 | 244.84 | 244.84 | 0.91% | 3,698,372 |
| Aug 26, 2025 | 241.02 | 244.98 | 240.38 | 242.63 | 242.63 | 1.34% | 5,386,582 |
| Aug 25, 2025 | 242.57 | 242.57 | 239.43 | 239.43 | 239.43 | -1.10% | 3,513,327 |
| Aug 22, 2025 | 240.74 | 243.68 | 240.22 | 242.09 | 242.09 | 1.12% | 3,134,882 |
| Aug 21, 2025 | 242.21 | 242.50 | 238.65 | 239.40 | 239.40 | -1.30% | 2,991,902 |
| Aug 20, 2025 | 242.11 | 242.88 | 240.34 | 242.55 | 242.55 | 0.53% | 3,240,064 |
| Aug 19, 2025 | 240.00 | 242.83 | 239.49 | 241.28 | 241.28 | 0.76% | 3,328,305 |
| Aug 18, 2025 | 239.57 | 241.42 | 239.12 | 239.45 | 239.45 | -0.11% | 3,569,594 |
| Aug 15, 2025 | 237.61 | 240.62 | 236.77 | 239.72 | 239.72 | 1.10% | 4,344,322 |
| Aug 14, 2025 | 238.25 | 239.00 | 235.62 | 237.11 | 237.11 | -1.23% | 4,556,725 |
| Aug 13, 2025 | 236.20 | 240.84 | 236.20 | 240.07 | 240.07 | 2.26% | 5,663,562 |
| Aug 12, 2025 | 236.53 | 237.96 | 233.36 | 234.77 | 234.77 | -0.65% | 8,800,597 |
| Aug 11, 2025 | 242.24 | 243.15 | 234.70 | 236.30 | 236.30 | -2.46% | 9,381,960 |
| Aug 8, 2025 | 248.88 | 249.48 | 241.65 | 242.27 | 242.27 | -3.15% | 6,828,390 |
| Aug 7, 2025 | 252.81 | 255.00 | 248.88 | 250.16 | 248.44 | -0.84% | 6,251,285 |