International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
250.02
+1.57 (0.63%)
At close: Mar 25, 2025, 4:00 PM
249.90
-0.12 (-0.05%)
After-hours: Mar 25, 2025, 4:13 PM EST
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 248.36 | 250.90 | 248.20 | 249.90 | 249.90 | 0.58% | 3,133,809 |
| Mar 24, 2025 | 247.31 | 248.82 | 245.97 | 248.45 | 248.45 | 1.88% | 4,753,331 |
| Mar 21, 2025 | 241.69 | 245.21 | 238.50 | 243.87 | 243.87 | 0.23% | 9,580,084 |
| Mar 20, 2025 | 244.24 | 246.80 | 237.22 | 243.32 | 243.32 | -3.56% | 7,026,796 |
| Mar 19, 2025 | 248.33 | 253.66 | 246.64 | 252.29 | 252.29 | 2.16% | 3,853,598 |
| Mar 18, 2025 | 252.51 | 252.57 | 245.12 | 246.95 | 246.95 | -2.38% | 4,172,239 |
| Mar 17, 2025 | 249.25 | 254.63 | 249.00 | 252.97 | 252.97 | 1.86% | 3,234,149 |
| Mar 14, 2025 | 242.75 | 248.95 | 241.68 | 248.35 | 248.35 | 1.04% | 4,045,284 |
| Mar 13, 2025 | 248.80 | 249.27 | 243.04 | 245.80 | 245.80 | -1.53% | 3,862,416 |
| Mar 12, 2025 | 250.35 | 253.13 | 245.53 | 249.63 | 249.63 | 0.27% | 3,849,206 |
| Mar 11, 2025 | 255.99 | 256.70 | 245.86 | 248.95 | 248.95 | -3.09% | 5,630,570 |
| Mar 10, 2025 | 261.56 | 266.45 | 254.75 | 256.90 | 256.90 | -1.77% | 8,126,234 |
| Mar 7, 2025 | 245.95 | 261.96 | 245.18 | 261.54 | 261.54 | 5.17% | 6,700,184 |
| Mar 6, 2025 | 249.75 | 252.10 | 246.80 | 248.69 | 248.69 | -1.06% | 3,254,358 |
| Mar 5, 2025 | 251.58 | 252.74 | 247.02 | 251.35 | 251.35 | -0.73% | 4,009,813 |
| Mar 4, 2025 | 248.75 | 255.48 | 248.10 | 253.21 | 253.21 | 1.21% | 5,342,106 |
| Mar 3, 2025 | 254.74 | 255.99 | 248.25 | 250.19 | 250.19 | -0.89% | 2,977,699 |
| Feb 28, 2025 | 250.86 | 252.81 | 246.54 | 252.44 | 252.44 | -0.31% | 7,988,809 |
| Feb 27, 2025 | 255.22 | 257.63 | 253.05 | 253.23 | 253.23 | -1.02% | 3,402,234 |
| Feb 26, 2025 | 258.10 | 258.33 | 254.41 | 255.84 | 255.84 | -0.74% | 3,460,124 |
| Feb 25, 2025 | 261.08 | 263.48 | 256.77 | 257.75 | 257.75 | -1.57% | 6,292,487 |
| Feb 24, 2025 | 261.50 | 263.85 | 259.58 | 261.87 | 261.87 | 0.15% | 4,398,107 |
| Feb 21, 2025 | 263.85 | 264.83 | 261.10 | 261.48 | 261.48 | -1.23% | 5,667,874 |
| Feb 20, 2025 | 263.65 | 265.09 | 262.15 | 264.74 | 264.74 | 0.16% | 4,884,805 |
| Feb 19, 2025 | 262.00 | 264.36 | 260.09 | 264.32 | 264.32 | 0.48% | 3,718,678 |
| Feb 18, 2025 | 261.93 | 263.97 | 259.83 | 263.07 | 263.07 | 0.69% | 4,262,812 |
| Feb 14, 2025 | 259.00 | 261.94 | 257.91 | 261.28 | 261.28 | 0.81% | 3,925,277 |
| Feb 13, 2025 | 255.66 | 259.28 | 254.41 | 259.19 | 259.19 | 1.32% | 4,531,538 |
| Feb 12, 2025 | 252.72 | 256.40 | 252.02 | 255.81 | 255.81 | 0.44% | 3,075,308 |
| Feb 11, 2025 | 251.10 | 256.75 | 250.58 | 254.70 | 254.70 | 2.18% | 4,801,550 |
| Feb 10, 2025 | 250.86 | 251.95 | 246.87 | 249.27 | 249.27 | -1.22% | 3,564,400 |
| Feb 7, 2025 | 255.28 | 256.93 | 252.02 | 252.34 | 250.66 | -0.43% | 3,370,284 |
| Feb 6, 2025 | 262.98 | 263.38 | 252.73 | 253.44 | 251.75 | -3.74% | 6,128,293 |
| Feb 5, 2025 | 265.71 | 265.72 | 261.18 | 263.30 | 261.55 | -0.44% | 6,165,096 |
| Feb 4, 2025 | 260.00 | 265.25 | 258.12 | 264.46 | 262.70 | 1.43% | 6,077,652 |
| Feb 3, 2025 | 252.40 | 262.06 | 251.84 | 260.73 | 259.00 | 1.97% | 8,408,523 |
| Jan 31, 2025 | 256.05 | 257.24 | 251.89 | 255.70 | 254.00 | -1.00% | 7,203,519 |
| Jan 30, 2025 | 250.00 | 261.80 | 247.01 | 258.27 | 256.55 | 12.96% | 15,381,890 |
| Jan 29, 2025 | 225.62 | 229.47 | 223.73 | 228.63 | 227.11 | 1.32% | 7,079,804 |
| Jan 28, 2025 | 224.32 | 225.77 | 221.77 | 225.66 | 224.16 | 0.68% | 4,485,429 |
| Jan 27, 2025 | 222.19 | 224.30 | 219.84 | 224.13 | 222.64 | -0.30% | 4,898,355 |
| Jan 24, 2025 | 225.27 | 226.81 | 223.80 | 224.80 | 223.30 | -0.55% | 3,233,293 |
| Jan 23, 2025 | 223.94 | 226.04 | 223.15 | 226.04 | 224.54 | 1.25% | 3,619,651 |
| Jan 22, 2025 | 221.98 | 224.40 | 220.35 | 223.26 | 221.77 | -0.45% | 4,759,490 |
| Jan 21, 2025 | 224.99 | 227.45 | 222.83 | 224.26 | 222.77 | -0.24% | 3,982,203 |
| Jan 17, 2025 | 225.96 | 225.96 | 223.64 | 224.79 | 223.29 | 0.96% | 5,506,837 |
| Jan 16, 2025 | 219.69 | 222.68 | 217.38 | 222.66 | 221.18 | 1.20% | 3,329,060 |
| Jan 15, 2025 | 220.87 | 221.68 | 218.01 | 220.03 | 218.57 | 1.05% | 2,951,825 |
| Jan 14, 2025 | 218.00 | 218.13 | 214.61 | 217.75 | 216.30 | 0.16% | 3,485,829 |
| Jan 13, 2025 | 217.89 | 219.59 | 214.75 | 217.40 | 215.95 | -1.07% | 3,716,816 |