International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
261.48
-3.26 (-1.23%)
Feb 21, 2025, 4:00 PM EST - Market closed
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 10, 2025 | 222.00 | 222.43 | 216.80 | 219.75 | 218.29 | -1.54% | 3,570,497 |
| Jan 8, 2025 | 223.91 | 224.90 | 220.83 | 223.18 | 221.70 | -0.35% | 2,619,768 |
| Jan 7, 2025 | 223.35 | 226.71 | 222.83 | 223.96 | 222.47 | 0.58% | 3,299,701 |
| Jan 6, 2025 | 223.00 | 224.35 | 220.75 | 222.67 | 221.19 | 0.01% | 2,847,128 |
| Jan 3, 2025 | 220.55 | 223.66 | 220.55 | 222.65 | 221.17 | 1.23% | 3,873,578 |
| Jan 2, 2025 | 221.82 | 222.49 | 217.60 | 219.94 | 218.48 | 0.05% | 2,579,498 |
| Dec 31, 2024 | 220.72 | 221.05 | 218.44 | 219.83 | 218.37 | -0.19% | 2,270,512 |
| Dec 30, 2024 | 220.54 | 221.59 | 217.65 | 220.25 | 218.78 | -1.14% | 2,095,565 |
| Dec 27, 2024 | 223.14 | 224.42 | 221.41 | 222.78 | 221.30 | -0.94% | 1,810,760 |
| Dec 26, 2024 | 223.31 | 225.40 | 222.55 | 224.89 | 223.39 | 0.21% | 3,287,238 |
| Dec 24, 2024 | 222.27 | 224.45 | 221.54 | 224.41 | 222.92 | 1.12% | 1,186,216 |
| Dec 23, 2024 | 222.81 | 223.74 | 221.08 | 221.93 | 220.45 | -0.64% | 2,988,137 |
| Dec 20, 2024 | 222.73 | 227.69 | 221.68 | 223.36 | 221.87 | -0.25% | 12,423,200 |
| Dec 19, 2024 | 224.42 | 226.20 | 222.98 | 223.92 | 222.43 | 1.70% | 4,430,120 |
| Dec 18, 2024 | 229.04 | 229.04 | 220.03 | 220.17 | 218.71 | -3.84% | 4,152,517 |
| Dec 17, 2024 | 229.23 | 230.20 | 227.62 | 228.97 | 227.45 | -0.16% | 3,651,346 |
| Dec 16, 2024 | 230.73 | 231.03 | 226.88 | 229.33 | 227.80 | -0.65% | 3,610,257 |
| Dec 13, 2024 | 232.25 | 233.78 | 230.26 | 230.82 | 229.28 | -0.62% | 2,757,683 |
| Dec 12, 2024 | 230.66 | 233.89 | 230.38 | 232.26 | 230.71 | 0.93% | 4,515,741 |
| Dec 11, 2024 | 232.69 | 233.00 | 229.13 | 230.12 | 228.59 | -0.69% | 3,872,680 |
| Dec 10, 2024 | 228.40 | 234.39 | 227.80 | 231.72 | 230.18 | 0.75% | 4,769,531 |
| Dec 9, 2024 | 238.00 | 239.35 | 228.91 | 230.00 | 228.47 | -3.38% | 4,970,449 |
| Dec 6, 2024 | 234.43 | 238.38 | 234.22 | 238.04 | 236.46 | 1.40% | 4,028,430 |
| Dec 5, 2024 | 233.55 | 236.52 | 233.46 | 234.75 | 233.19 | 0.54% | 4,791,116 |
| Dec 4, 2024 | 230.00 | 233.74 | 229.35 | 233.49 | 231.94 | 1.96% | 4,104,195 |
| Dec 3, 2024 | 227.24 | 229.11 | 226.67 | 229.00 | 227.48 | 0.71% | 3,163,815 |
| Dec 2, 2024 | 227.50 | 228.38 | 225.51 | 227.39 | 225.88 | -0.01% | 2,656,181 |
| Nov 29, 2024 | 227.75 | 230.36 | 227.19 | 227.41 | 225.90 | 0.22% | 2,640,253 |
| Nov 27, 2024 | 228.83 | 229.19 | 224.27 | 226.92 | 225.41 | -0.83% | 2,995,121 |
| Nov 26, 2024 | 226.73 | 228.98 | 225.51 | 228.83 | 227.31 | 1.19% | 4,449,543 |
| Nov 25, 2024 | 223.35 | 226.42 | 222.65 | 226.13 | 224.63 | 1.42% | 7,189,260 |
| Nov 22, 2024 | 223.35 | 227.20 | 220.89 | 222.97 | 221.49 | 0.26% | 5,320,740 |
| Nov 21, 2024 | 215.81 | 222.63 | 215.27 | 222.40 | 220.92 | 3.63% | 5,236,434 |
| Nov 20, 2024 | 211.00 | 214.96 | 209.77 | 214.60 | 213.17 | 2.07% | 4,562,901 |
| Nov 19, 2024 | 206.50 | 210.33 | 206.19 | 210.25 | 208.85 | 1.04% | 2,860,746 |
| Nov 18, 2024 | 207.00 | 208.42 | 205.37 | 208.09 | 206.71 | 1.51% | 3,406,045 |
| Nov 15, 2024 | 207.46 | 208.49 | 204.07 | 204.99 | 203.63 | -1.91% | 3,986,460 |
| Nov 14, 2024 | 210.00 | 210.50 | 206.35 | 208.99 | 207.60 | -0.92% | 6,372,853 |
| Nov 13, 2024 | 209.50 | 211.41 | 209.07 | 210.92 | 209.52 | 0.03% | 3,247,830 |
| Nov 12, 2024 | 211.90 | 213.03 | 209.06 | 210.86 | 209.46 | -1.27% | 2,818,216 |
| Nov 11, 2024 | 214.40 | 215.41 | 213.48 | 213.57 | 210.48 | -0.07% | 3,012,987 |
| Nov 8, 2024 | 214.16 | 216.70 | 212.78 | 213.72 | 210.63 | 0.01% | 3,201,038 |
| Nov 7, 2024 | 213.64 | 214.52 | 211.93 | 213.69 | 210.60 | 0.04% | 3,675,812 |
| Nov 6, 2024 | 213.48 | 214.33 | 210.37 | 213.60 | 210.51 | 2.91% | 3,934,386 |
| Nov 5, 2024 | 206.17 | 208.12 | 205.57 | 207.57 | 204.57 | 0.61% | 2,441,535 |
| Nov 4, 2024 | 207.65 | 207.70 | 205.80 | 206.32 | 203.34 | -0.93% | 2,594,119 |
| Nov 1, 2024 | 207.77 | 209.84 | 207.41 | 208.25 | 205.24 | 0.74% | 3,334,308 |
| Oct 31, 2024 | 204.13 | 208.13 | 203.51 | 206.72 | 203.73 | 0.89% | 5,925,250 |
| Oct 30, 2024 | 209.48 | 211.12 | 204.26 | 204.90 | 201.94 | -2.63% | 6,956,624 |
| Oct 29, 2024 | 211.99 | 213.34 | 209.85 | 210.43 | 207.39 | -1.16% | 5,258,366 |
| Oct 28, 2024 | 215.50 | 216.25 | 212.70 | 212.91 | 209.83 | -0.82% | 4,993,343 |
| Oct 25, 2024 | 216.80 | 218.65 | 214.39 | 214.67 | 211.57 | -1.70% | 8,482,235 |
| Oct 24, 2024 | 220.80 | 221.32 | 216.16 | 218.39 | 215.23 | -6.17% | 11,193,440 |
| Oct 23, 2024 | 230.41 | 233.34 | 230.26 | 232.75 | 229.38 | 0.22% | 5,791,002 |
| Oct 22, 2024 | 231.99 | 232.97 | 230.67 | 232.25 | 228.89 | 0.22% | 3,180,807 |
| Oct 21, 2024 | 231.21 | 232.42 | 230.26 | 231.75 | 228.40 | -0.19% | 2,733,336 |
| Oct 18, 2024 | 231.92 | 232.65 | 230.17 | 232.20 | 228.84 | -0.29% | 4,715,688 |
| Oct 17, 2024 | 232.00 | 233.15 | 230.66 | 232.88 | 229.51 | -0.34% | 5,040,092 |
| Oct 16, 2024 | 232.11 | 233.88 | 231.12 | 233.67 | 230.29 | 0.30% | 2,846,669 |
| Oct 15, 2024 | 236.40 | 237.37 | 232.71 | 232.96 | 229.59 | -0.98% | 3,350,556 |
| Oct 14, 2024 | 233.57 | 236.12 | 233.17 | 235.26 | 231.86 | 0.86% | 2,524,389 |
| Oct 11, 2024 | 233.25 | 233.44 | 230.46 | 233.26 | 229.89 | 0.10% | 3,469,322 |
| Oct 10, 2024 | 235.10 | 235.83 | 231.81 | 233.02 | 229.65 | -0.55% | 3,142,031 |
| Oct 9, 2024 | 229.20 | 234.95 | 228.50 | 234.30 | 230.91 | 2.48% | 5,083,566 |
| Oct 8, 2024 | 228.11 | 229.35 | 227.04 | 228.62 | 225.31 | 0.66% | 3,245,342 |
| Oct 7, 2024 | 225.38 | 227.67 | 225.02 | 227.12 | 223.84 | 0.50% | 3,457,952 |
| Oct 4, 2024 | 223.75 | 226.08 | 223.27 | 226.00 | 222.73 | 1.47% | 3,554,328 |
| Oct 3, 2024 | 219.50 | 222.83 | 219.27 | 222.72 | 219.50 | 1.36% | 3,788,265 |
| Oct 2, 2024 | 218.31 | 220.20 | 215.80 | 219.73 | 216.55 | 0.17% | 3,343,399 |
| Oct 1, 2024 | 220.63 | 221.10 | 215.90 | 219.35 | 216.18 | -0.78% | 3,548,374 |
| Sep 30, 2024 | 220.65 | 221.32 | 219.02 | 221.08 | 217.88 | 0.11% | 3,544,264 |
| Sep 27, 2024 | 223.00 | 224.15 | 220.77 | 220.84 | 217.65 | -1.16% | 3,830,335 |