Skip to main content
International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
223.36
-0.56 (-0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024222.73227.68221.68223.36223.36-0.25%11,157,995
Dec 19, 2024224.42226.20222.98223.92223.921.70%4,430,120
Dec 18, 2024229.04229.04220.03220.17220.17-3.84%4,152,517
Dec 17, 2024229.23230.20227.62228.97228.97-0.16%3,651,346
Dec 16, 2024230.73231.03226.88229.33229.33-0.65%3,610,300
Dec 13, 2024232.25233.78230.26230.82230.82-0.62%2,757,683
Dec 12, 2024230.66233.89230.38232.26232.260.93%4,515,741
Dec 11, 2024232.69233.00229.13230.12230.12-0.69%3,872,700
Dec 10, 2024228.40234.39227.80231.72231.720.75%4,769,531
Dec 9, 2024238.00239.35228.91230.00230.00-3.38%4,970,449
Dec 6, 2024234.43238.38234.22238.04238.041.40%4,028,430
Dec 5, 2024233.55236.52233.46234.75234.750.54%4,791,116
Dec 4, 2024230.00233.74229.35233.49233.491.96%4,104,200
Dec 3, 2024227.24229.11226.67229.00229.000.71%3,163,815
Dec 2, 2024227.50228.38225.51227.39227.39-0.01%2,656,181
Nov 29, 2024227.75230.36227.19227.41227.410.22%2,640,300
Nov 27, 2024228.83229.19224.27226.92226.92-0.83%2,995,121
Nov 26, 2024226.73228.98225.51228.83228.831.19%4,449,543
Nov 25, 2024223.35226.42222.65226.13226.131.42%7,189,300
Nov 22, 2024223.35227.20220.89222.97222.970.26%5,320,740
Nov 21, 2024215.81222.63215.27222.40222.403.63%5,236,434
Nov 20, 2024211.00214.96209.77214.60214.602.07%4,562,901
Nov 19, 2024206.50210.33206.19210.25210.251.04%2,860,746
Nov 18, 2024207.00208.42205.37208.09208.091.51%3,406,045
Nov 15, 2024207.46208.49204.07204.99204.99-1.91%3,986,500
Nov 14, 2024210.00210.50206.35208.99208.99-0.92%6,372,900
Nov 13, 2024209.50211.41209.07210.92210.920.03%3,247,830
Nov 12, 2024211.90213.03209.06210.86210.86-1.27%2,818,216
Nov 11, 2024214.40215.41213.48213.57211.90-0.07%3,013,000
Nov 8, 2024214.16216.70212.78213.72212.050.01%3,201,038
Nov 7, 2024213.64214.52211.93213.69212.020.04%3,675,812
Nov 6, 2024213.48214.33210.37213.60211.932.91%3,934,400
Nov 5, 2024206.17208.12205.57207.57205.950.61%2,441,535
Nov 4, 2024207.65207.70205.80206.32204.71-0.93%2,594,119
Nov 1, 2024207.77209.84207.41208.25206.620.74%3,334,308
Oct 31, 2024204.13208.13203.51206.72205.100.89%5,925,300
Oct 30, 2024209.48211.12204.26204.90203.30-2.63%6,956,624
Oct 29, 2024211.99213.34209.85210.43208.78-1.16%5,258,400
Oct 28, 2024215.50216.25212.70212.91211.25-0.82%4,993,343
Oct 25, 2024216.80218.65214.39214.67212.99-1.70%8,482,235
Oct 24, 2024220.80221.32216.16218.39216.68-6.17%11,193,440
Oct 23, 2024230.41233.34230.26232.75230.930.22%5,791,002
Oct 22, 2024231.99232.97230.67232.25230.430.22%3,180,807
Oct 21, 2024231.21232.42230.26231.75229.94-0.19%2,733,336
Oct 18, 2024231.92232.65230.17232.20230.38-0.29%4,715,700
Oct 17, 2024232.00233.15230.66232.88231.06-0.34%5,040,100
Oct 16, 2024232.11233.88231.12233.67231.840.30%2,846,700
Oct 15, 2024236.40237.37232.71232.96231.14-0.98%3,350,600
Oct 14, 2024233.57236.12233.17235.26233.420.86%2,524,400
Oct 11, 2024233.25233.44230.46233.26231.440.10%3,469,322
Oct 10, 2024235.10235.83231.81233.02231.20-0.55%3,142,031
Oct 9, 2024229.20234.95228.50234.30232.472.48%5,083,600
Oct 8, 2024228.11229.35227.04228.62226.830.66%3,245,342
Oct 7, 2024225.38227.67225.02227.12225.340.50%3,458,000
Oct 4, 2024223.75226.08223.27226.00224.231.47%3,554,328
Oct 3, 2024219.50222.83219.27222.72220.981.36%3,788,300
Oct 2, 2024218.31220.20215.80219.73218.010.17%3,343,400
Oct 1, 2024220.63221.10215.90219.35217.63-0.78%3,548,400
Sep 30, 2024220.65221.32219.02221.08219.350.11%3,544,264
Sep 27, 2024223.00224.15220.77220.84219.11-1.16%3,830,335
Sep 26, 2024222.11224.00221.36223.43221.680.99%2,673,210
Sep 25, 2024221.17221.85220.16221.23219.500.12%2,537,800
Sep 24, 2024219.78221.19218.16220.97219.240.21%3,184,114
Sep 23, 2024218.00220.62217.27220.50218.781.29%4,074,800
Sep 20, 2024214.33217.85213.74217.70216.001.78%9,958,980
Sep 19, 2024218.01218.48210.37213.89212.22-0.49%5,279,600
Sep 18, 2024214.13216.86213.59214.94213.260.38%3,482,800
Sep 17, 2024217.25218.84213.00214.13212.46-1.40%5,635,210
Sep 16, 2024215.88217.90215.52217.16215.461.10%4,176,257
Sep 13, 2024212.48216.09212.13214.79213.111.50%4,572,344
Sep 12, 2024210.00212.65208.27211.61209.960.82%4,616,446
Sep 11, 2024207.76210.12203.04209.89208.252.23%5,554,309
Sep 10, 2024204.20205.83202.87205.32203.710.88%3,070,644
Sep 9, 2024201.94205.05201.43203.53201.941.39%3,705,004
Sep 6, 2024202.38204.10199.34200.74199.17-0.91%3,304,500
Sep 5, 2024204.08205.95200.96202.59201.01-0.74%3,229,345
Sep 4, 2024200.76204.36200.50204.11202.511.41%3,142,500
Sep 3, 2024201.91204.72200.21201.28199.71-0.42%3,874,700
Aug 30, 2024199.11202.17198.73202.13200.551.62%4,751,000
Aug 29, 2024199.30201.12198.27198.90197.340.22%2,989,600
Aug 28, 2024199.00200.00197.49198.46196.91-0.14%2,645,244
Aug 27, 2024197.44199.40196.97198.73197.180.38%2,617,229
Aug 26, 2024196.00198.35195.90197.98196.430.96%2,567,217
Aug 23, 2024196.79197.38194.39196.10194.570.07%2,322,000
Aug 22, 2024197.25197.92195.57195.96194.43-0.63%1,969,500
Aug 21, 2024195.97197.33194.12197.21195.670.60%2,579,343
Aug 20, 2024194.59196.21193.75196.03194.500.67%1,790,400
Aug 19, 2024193.84195.53193.72194.73193.210.49%2,361,400
Aug 16, 2024193.58194.35192.86193.78192.26-0.09%2,494,472
Aug 15, 2024193.51194.25193.28193.95192.430.85%2,472,000
Aug 14, 2024191.15193.09190.73192.32190.820.70%1,895,114
Aug 13, 2024190.29191.31189.21190.99189.500.80%2,178,900
Aug 12, 2024191.25191.58189.00189.48188.00-1.03%2,290,421
Aug 9, 2024191.18192.63189.04191.45189.95-0.60%2,773,706
Aug 8, 2024187.50192.88187.00192.61189.453.11%3,712,700
Aug 7, 2024188.08189.87186.70186.80183.73-3,801,942
Aug 6, 2024184.70188.90183.64186.80183.731.90%3,632,517
Aug 5, 2024184.55185.26181.81183.31180.30-3.07%4,975,002
Aug 2, 2024188.78189.26185.70189.12186.01-0.28%4,548,824
Aug 1, 2024192.81193.64188.29189.66186.55-1.29%4,085,400