International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
281.44
+13.91 (5.20%)
At close: Sep 25, 2025, 4:00 PM EDT
281.45
+0.01 (0.00%)
After-hours: Sep 25, 2025, 5:17 PM EDT
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 272.94 | 284.23 | 271.15 | 281.44 | - | 5.20% | 11,268,359 |
| Sep 24, 2025 | 272.62 | 273.65 | 267.30 | 267.53 | 267.53 | -1.73% | 3,159,924 |
| Sep 23, 2025 | 272.70 | 273.30 | 269.27 | 272.24 | 272.24 | 0.32% | 5,394,121 |
| Sep 22, 2025 | 266.62 | 272.31 | 266.00 | 271.37 | 271.37 | 1.87% | 5,030,540 |
| Sep 19, 2025 | 266.05 | 267.87 | 263.64 | 266.40 | 266.40 | 0.53% | 9,858,112 |
| Sep 18, 2025 | 258.86 | 265.23 | 256.80 | 265.00 | 265.00 | 2.29% | 4,988,421 |
| Sep 17, 2025 | 257.50 | 260.96 | 257.01 | 259.08 | 259.08 | 0.61% | 3,974,785 |
| Sep 16, 2025 | 256.26 | 258.00 | 254.41 | 257.52 | 257.52 | 0.50% | 2,719,918 |
| Sep 15, 2025 | 254.02 | 259.05 | 254.00 | 256.24 | 256.24 | 1.10% | 4,028,365 |
| Sep 12, 2025 | 256.95 | 257.25 | 252.43 | 253.44 | 253.44 | -1.39% | 3,433,300 |
| Sep 11, 2025 | 257.56 | 258.55 | 255.66 | 257.01 | 257.01 | 0.05% | 3,576,048 |
| Sep 10, 2025 | 259.65 | 260.08 | 254.56 | 256.88 | 256.88 | -0.86% | 5,185,420 |
| Sep 9, 2025 | 256.12 | 260.66 | 254.88 | 259.11 | 259.11 | 1.18% | 4,931,105 |
| Sep 8, 2025 | 248.63 | 257.15 | 247.02 | 256.09 | 256.09 | 3.04% | 6,940,270 |
| Sep 5, 2025 | 248.23 | 249.03 | 245.45 | 248.53 | 248.53 | 0.55% | 3,147,478 |
| Sep 4, 2025 | 245.42 | 249.28 | 242.85 | 247.18 | 247.18 | 1.26% | 4,765,087 |
| Sep 3, 2025 | 240.02 | 244.25 | 239.41 | 244.10 | 244.10 | 1.08% | 3,156,289 |
| Sep 2, 2025 | 240.90 | 241.55 | 238.25 | 241.50 | 241.50 | -0.82% | 3,469,501 |
| Aug 29, 2025 | 245.23 | 245.46 | 241.72 | 243.49 | 243.49 | -0.91% | 2,967,558 |
| Aug 28, 2025 | 245.43 | 245.88 | 243.36 | 245.73 | 245.73 | 0.36% | 2,820,817 |
| Aug 27, 2025 | 242.87 | 245.96 | 242.00 | 244.84 | 244.84 | 0.91% | 3,698,372 |
| Aug 26, 2025 | 241.02 | 244.98 | 240.38 | 242.63 | 242.63 | 1.34% | 5,386,582 |
| Aug 25, 2025 | 242.57 | 242.57 | 239.43 | 239.43 | 239.43 | -1.10% | 3,513,327 |
| Aug 22, 2025 | 240.74 | 243.68 | 240.22 | 242.09 | 242.09 | 1.12% | 3,134,882 |
| Aug 21, 2025 | 242.21 | 242.50 | 238.65 | 239.40 | 239.40 | -1.30% | 2,991,902 |
| Aug 20, 2025 | 242.11 | 242.88 | 240.34 | 242.55 | 242.55 | 0.53% | 3,240,064 |
| Aug 19, 2025 | 240.00 | 242.83 | 239.49 | 241.28 | 241.28 | 0.76% | 3,328,305 |
| Aug 18, 2025 | 239.57 | 241.42 | 239.12 | 239.45 | 239.45 | -0.11% | 3,569,594 |
| Aug 15, 2025 | 237.61 | 240.62 | 236.77 | 239.72 | 239.72 | 1.10% | 4,344,322 |
| Aug 14, 2025 | 238.25 | 239.00 | 235.62 | 237.11 | 237.11 | -1.23% | 4,556,725 |
| Aug 13, 2025 | 236.20 | 240.84 | 236.20 | 240.07 | 240.07 | 2.26% | 5,663,562 |
| Aug 12, 2025 | 236.53 | 237.96 | 233.36 | 234.77 | 234.77 | -0.65% | 8,800,597 |
| Aug 11, 2025 | 242.24 | 243.15 | 234.70 | 236.30 | 236.30 | -2.46% | 9,381,960 |
| Aug 8, 2025 | 248.88 | 249.48 | 241.65 | 242.27 | 242.27 | -3.15% | 6,828,390 |
| Aug 7, 2025 | 252.81 | 255.00 | 248.88 | 250.16 | 248.44 | -0.84% | 6,251,285 |
| Aug 6, 2025 | 251.53 | 254.32 | 249.28 | 252.28 | 250.54 | 0.64% | 3,692,105 |
| Aug 5, 2025 | 252.00 | 252.80 | 249.00 | 250.67 | 248.94 | -0.52% | 5,823,016 |
| Aug 4, 2025 | 251.05 | 252.08 | 248.11 | 251.98 | 250.25 | 0.77% | 5,280,588 |
| Aug 1, 2025 | 251.41 | 251.48 | 245.61 | 250.05 | 248.33 | -1.22% | 9,683,404 |
| Jul 31, 2025 | 259.57 | 259.99 | 252.22 | 253.15 | 251.41 | -2.73% | 6,739,092 |
| Jul 30, 2025 | 261.60 | 262.00 | 258.90 | 260.26 | 258.47 | -0.82% | 3,718,290 |
| Jul 29, 2025 | 264.30 | 265.80 | 261.02 | 262.41 | 260.60 | -0.30% | 4,627,265 |
| Jul 28, 2025 | 260.30 | 264.00 | 259.61 | 263.21 | 261.40 | 1.34% | 5,192,516 |
| Jul 25, 2025 | 260.02 | 260.80 | 256.35 | 259.72 | 257.93 | -0.30% | 7,758,653 |
| Jul 24, 2025 | 261.25 | 262.05 | 252.75 | 260.51 | 258.72 | -7.62% | 22,647,720 |
| Jul 23, 2025 | 284.30 | 288.08 | 281.44 | 282.01 | 280.07 | 0.02% | 8,105,906 |
| Jul 22, 2025 | 284.74 | 284.88 | 281.25 | 281.96 | 280.02 | -0.97% | 4,824,219 |
| Jul 21, 2025 | 286.29 | 287.73 | 284.38 | 284.71 | 282.75 | -0.41% | 3,051,791 |
| Jul 18, 2025 | 283.38 | 287.16 | 282.22 | 285.87 | 283.90 | 1.37% | 4,478,165 |
| Jul 17, 2025 | 281.50 | 283.46 | 280.90 | 282.00 | 280.06 | 0.03% | 3,337,168 |