International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
303.91
+3.06 (1.02%)
Nov 5, 2025, 1:32 PM EST - Market open
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 301.38 | 305.72 | 299.71 | 304.22 | - | 1.12% | 2,227,550 |
| Nov 4, 2025 | 300.00 | 303.17 | 296.00 | 300.85 | 300.85 | -1.27% | 5,677,330 |
| Nov 3, 2025 | 308.00 | 312.14 | 304.23 | 304.73 | 304.73 | -0.87% | 4,957,958 |
| Oct 31, 2025 | 312.00 | 313.50 | 301.63 | 307.41 | 307.41 | -0.85% | 7,697,499 |
| Oct 30, 2025 | 306.65 | 313.75 | 305.02 | 310.06 | 310.06 | 0.60% | 4,694,275 |
| Oct 29, 2025 | 312.79 | 314.33 | 307.52 | 308.21 | 308.21 | -1.39% | 4,135,948 |
| Oct 28, 2025 | 312.60 | 319.35 | 311.41 | 312.57 | 312.57 | -0.17% | 6,044,770 |
| Oct 27, 2025 | 307.80 | 313.50 | 302.88 | 313.09 | 313.09 | 1.83% | 9,868,151 |
| Oct 24, 2025 | 283.77 | 310.75 | 282.21 | 307.46 | 307.46 | 7.88% | 16,914,243 |
| Oct 23, 2025 | 264.95 | 285.58 | 263.56 | 285.00 | 285.00 | -0.87% | 16,676,394 |
| Oct 22, 2025 | 281.99 | 289.17 | 281.35 | 287.51 | 287.51 | 1.94% | 10,538,480 |
| Oct 21, 2025 | 283.31 | 285.31 | 281.60 | 282.05 | 282.05 | -0.56% | 4,080,981 |
| Oct 20, 2025 | 281.25 | 285.50 | 280.96 | 283.65 | 283.65 | 0.84% | 3,494,336 |
| Oct 17, 2025 | 276.15 | 283.40 | 275.35 | 281.28 | 281.28 | 1.92% | 5,309,565 |
| Oct 16, 2025 | 281.11 | 282.56 | 275.60 | 275.97 | 275.97 | -1.70% | 2,956,923 |
| 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 |