International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
252.28
+1.61 (0.64%)
At close: Aug 6, 2025, 4:00 PM
252.59
+0.31 (0.12%)
After-hours: Aug 6, 2025, 6:55 PM EDT

IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025251.53254.32249.28252.28252.280.64%3,677,502
Aug 5, 2025252.00252.80249.00250.67250.67-0.52%5,823,016
Aug 4, 2025251.05252.08248.11251.98251.980.77%5,280,588
Aug 1, 2025251.41251.48245.61250.05250.05-1.22%9,683,404
Jul 31, 2025259.57259.99252.22253.15253.15-2.73%6,739,092
Jul 30, 2025261.60262.00258.90260.26260.26-0.82%3,718,290
Jul 29, 2025264.30265.80261.02262.41262.41-0.30%4,627,265
Jul 28, 2025260.30264.00259.61263.21263.211.34%5,192,516
Jul 25, 2025260.02260.80256.35259.72259.72-0.30%7,758,653
Jul 24, 2025261.25262.05252.75260.51260.51-7.62%22,647,720
Jul 23, 2025284.30288.08281.44282.01282.010.02%8,105,906
Jul 22, 2025284.74284.88281.25281.96281.96-0.97%4,824,219
Jul 21, 2025286.29287.73284.38284.71284.71-0.41%3,051,791
Jul 18, 2025283.38287.16282.22285.87285.871.37%4,478,165
Jul 17, 2025281.50283.46280.90282.00282.000.03%3,337,168
Jul 16, 2025282.75283.87279.87281.92281.92-0.28%2,804,831
Jul 15, 2025283.77284.16280.73282.70282.70-0.38%2,864,106
Jul 14, 2025282.83284.93281.71283.79283.790.07%2,857,401
Jul 11, 2025285.01287.43282.92283.59283.59-1.34%3,790,679
Jul 10, 2025288.90288.90282.21287.43287.43-0.93%3,489,068
Jul 9, 2025291.39291.60288.63290.14290.14-0.10%2,971,309
Jul 8, 2025293.10295.61289.49290.42290.42-0.70%2,925,329
Jul 7, 2025292.50295.22290.36292.47292.470.17%4,488,064
Jul 3, 2025287.94292.32287.90291.97291.971.50%1,853,289
Jul 2, 2025290.00290.19286.90287.65287.65-1.22%3,257,515
Jul 1, 2025294.55295.11290.08291.20291.20-1.21%3,272,797
Jun 30, 2025290.93294.81290.00294.78294.781.75%3,495,386
Jun 27, 2025292.97293.12288.52289.70289.70-0.76%3,562,501
Jun 26, 2025291.80292.91290.17291.93291.930.30%3,621,110
Jun 25, 2025294.49296.16289.50291.06291.06-0.93%3,862,309
Jun 24, 2025290.46294.34288.41293.79293.791.59%4,219,120
Jun 23, 2025281.65289.58280.21289.18289.182.92%3,786,159
Jun 20, 2025279.28284.12277.20280.97280.97-0.79%7,676,962
Jun 18, 2025285.00286.91282.94283.21283.210.06%3,534,110
Jun 17, 2025281.15284.79281.00283.05283.050.43%3,069,556
Jun 16, 2025279.31284.50278.67281.83281.831.66%3,685,321
Jun 13, 2025278.21279.84275.83277.22277.22-1.36%3,243,824
Jun 12, 2025281.53283.06279.83281.03281.03-0.17%3,418,007
Jun 11, 2025276.70281.75275.11281.52281.521.91%4,656,034
Jun 10, 2025273.19277.47272.56276.24276.241.53%5,163,507
Jun 9, 2025268.10273.47266.71272.08272.081.19%4,331,464
Jun 6, 2025267.99270.17267.53268.87268.870.75%2,495,543
Jun 5, 2025265.20267.51265.10266.86266.860.50%2,659,478
Jun 4, 2025264.90267.00264.79265.52265.520.12%2,588,741
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