Skip to main content
logo

International Business Machines Corporation (IBM)

NYSE: IBM · Real-Time Price · USD
291.06
-2.73 (-0.93%)
At close: Jun 25, 2025, 4:00 PM
290.92
-0.14 (-0.05%)
After-hours: Jun 25, 2025, 7:58 PM EDT

IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025294.49296.16289.50291.06291.06-0.93%3,855,609
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
May 23, 2025258.58259.87255.79258.63258.630.10%2,722,721
May 22, 2025260.77261.27257.91258.37258.37-0.96%3,091,253
May 21, 2025264.97265.65260.41260.87260.87-2.28%3,753,904
May 20, 2025267.40269.28265.62266.95266.95-0.54%2,437,860
May 19, 2025265.45269.14265.08268.41268.410.62%3,198,903
May 16, 2025266.35267.98264.59266.76266.760.03%3,817,937
May 15, 2025259.01267.43258.61266.68266.683.44%4,856,276
May 14, 2025257.60260.55256.22257.82257.82-0.30%3,635,124
May 13, 2025254.43259.58252.88258.59258.591.93%3,521,389
May 12, 2025252.50253.81244.65253.69253.691.80%4,609,520
May 9, 2025252.51253.00247.64249.20249.20-1.94%2,901,346
May 8, 2025255.00256.52253.25254.14252.440.30%3,637,012
May 7, 2025249.45254.47248.83253.37251.671.71%3,400,001
May 6, 2025247.76250.19246.11249.12247.45-0.02%2,900,556
May 5, 2025243.74249.80243.64249.18247.511.48%4,138,168
May 2, 2025243.13245.69241.33245.55243.912.46%3,731,946
May 1, 2025241.44242.37237.95239.66238.06-0.89%4,243,294
Apr 30, 2025236.73242.47234.34241.82240.201.02%5,142,993
Apr 29, 2025237.00239.98236.14239.39237.791.37%3,426,508
Apr 28, 2025232.86236.63232.07236.16234.581.61%3,653,461
Apr 25, 2025228.95233.36226.32232.41230.851.34%6,700,068
Apr 24, 2025231.18232.78224.44229.33227.79-6.58%15,428,144
Apr 23, 2025246.00249.34243.66245.48243.841.90%7,948,259
Apr 22, 2025238.50242.64238.02240.90239.291.98%4,232,658
Apr 21, 2025238.07240.81232.93236.22234.64-1.08%4,908,923
Apr 17, 2025239.68241.78237.40238.81237.210.10%4,635,204
Apr 16, 2025240.28243.30235.89238.57236.97-0.88%4,870,299
Apr 15, 2025239.55241.53238.27240.70239.090.69%3,363,708
Apr 14, 2025239.77241.77236.73239.06237.461.52%3,321,717