International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
222.29
-1.97 (-0.88%)
Jan 22, 2025, 11:59 AM EST - Market open
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 224.99 | 227.45 | 222.83 | 224.26 | 224.26 | -0.24% | 3,982,203 |
| Jan 17, 2025 | 225.96 | 225.96 | 223.64 | 224.79 | 224.79 | 0.96% | 5,506,837 |
| Jan 16, 2025 | 219.69 | 222.68 | 217.38 | 222.66 | 222.66 | 1.20% | 3,329,060 |
| Jan 15, 2025 | 220.87 | 221.68 | 218.01 | 220.03 | 220.03 | 1.05% | 2,951,825 |
| Jan 14, 2025 | 218.00 | 218.13 | 214.61 | 217.75 | 217.75 | 0.16% | 3,485,829 |
| Jan 13, 2025 | 217.89 | 219.59 | 214.75 | 217.40 | 217.40 | -1.07% | 3,716,816 |
| Jan 10, 2025 | 222.00 | 222.43 | 216.80 | 219.75 | 219.75 | -1.54% | 3,570,497 |
| Jan 8, 2025 | 223.91 | 224.90 | 220.83 | 223.18 | 223.18 | -0.35% | 2,619,768 |
| Jan 7, 2025 | 223.35 | 226.71 | 222.83 | 223.96 | 223.96 | 0.58% | 3,299,701 |
| Jan 6, 2025 | 223.00 | 224.35 | 220.75 | 222.67 | 222.67 | 0.01% | 2,847,128 |
| Jan 3, 2025 | 220.55 | 223.66 | 220.55 | 222.65 | 222.65 | 1.23% | 3,873,578 |
| Jan 2, 2025 | 221.82 | 222.49 | 217.60 | 219.94 | 219.94 | 0.05% | 2,579,498 |
| Dec 31, 2024 | 220.72 | 221.05 | 218.44 | 219.83 | 219.83 | -0.19% | 2,270,512 |
| Dec 30, 2024 | 220.54 | 221.59 | 217.65 | 220.25 | 220.25 | -1.14% | 2,095,565 |
| Dec 27, 2024 | 223.14 | 224.42 | 221.41 | 222.78 | 222.78 | -0.94% | 1,810,760 |
| Dec 26, 2024 | 223.31 | 225.40 | 222.55 | 224.89 | 224.89 | 0.21% | 3,287,238 |
| Dec 24, 2024 | 222.27 | 224.45 | 221.54 | 224.41 | 224.41 | 1.12% | 1,186,216 |
| Dec 23, 2024 | 222.81 | 223.74 | 221.08 | 221.93 | 221.93 | -0.64% | 2,988,137 |
| Dec 20, 2024 | 222.73 | 227.69 | 221.68 | 223.36 | 223.36 | -0.25% | 12,423,200 |
| Dec 19, 2024 | 224.42 | 226.20 | 222.98 | 223.92 | 223.92 | 1.70% | 4,430,120 |
| Dec 18, 2024 | 229.04 | 229.04 | 220.03 | 220.17 | 220.17 | -3.84% | 4,152,517 |
| Dec 17, 2024 | 229.23 | 230.20 | 227.62 | 228.97 | 228.97 | -0.16% | 3,651,346 |
| Dec 16, 2024 | 230.73 | 231.03 | 226.88 | 229.33 | 229.33 | -0.65% | 3,610,257 |
| Dec 13, 2024 | 232.25 | 233.78 | 230.26 | 230.82 | 230.82 | -0.62% | 2,757,683 |
| Dec 12, 2024 | 230.66 | 233.89 | 230.38 | 232.26 | 232.26 | 0.93% | 4,515,741 |
| Dec 11, 2024 | 232.69 | 233.00 | 229.13 | 230.12 | 230.12 | -0.69% | 3,872,680 |
| Dec 10, 2024 | 228.40 | 234.39 | 227.80 | 231.72 | 231.72 | 0.75% | 4,769,531 |
| Dec 9, 2024 | 238.00 | 239.35 | 228.91 | 230.00 | 230.00 | -3.38% | 4,970,449 |
| Dec 6, 2024 | 234.43 | 238.38 | 234.22 | 238.04 | 238.04 | 1.40% | 4,028,430 |
| Dec 5, 2024 | 233.55 | 236.52 | 233.46 | 234.75 | 234.75 | 0.54% | 4,791,116 |
| Dec 4, 2024 | 230.00 | 233.74 | 229.35 | 233.49 | 233.49 | 1.96% | 4,104,195 |
| Dec 3, 2024 | 227.24 | 229.11 | 226.67 | 229.00 | 229.00 | 0.71% | 3,163,815 |
| Dec 2, 2024 | 227.50 | 228.38 | 225.51 | 227.39 | 227.39 | -0.01% | 2,656,181 |
| Nov 29, 2024 | 227.75 | 230.36 | 227.19 | 227.41 | 227.41 | 0.22% | 2,640,253 |
| Nov 27, 2024 | 228.83 | 229.19 | 224.27 | 226.92 | 226.92 | -0.83% | 2,995,121 |
| Nov 26, 2024 | 226.73 | 228.98 | 225.51 | 228.83 | 228.83 | 1.19% | 4,449,543 |
| Nov 25, 2024 | 223.35 | 226.42 | 222.65 | 226.13 | 226.13 | 1.42% | 7,189,260 |
| Nov 22, 2024 | 223.35 | 227.20 | 220.89 | 222.97 | 222.97 | 0.26% | 5,320,740 |
| Nov 21, 2024 | 215.81 | 222.63 | 215.27 | 222.40 | 222.40 | 3.63% | 5,236,434 |
| Nov 20, 2024 | 211.00 | 214.96 | 209.77 | 214.60 | 214.60 | 2.07% | 4,562,901 |
| Nov 19, 2024 | 206.50 | 210.33 | 206.19 | 210.25 | 210.25 | 1.04% | 2,860,746 |
| Nov 18, 2024 | 207.00 | 208.42 | 205.37 | 208.09 | 208.09 | 1.51% | 3,406,045 |
| Nov 15, 2024 | 207.46 | 208.49 | 204.07 | 204.99 | 204.99 | -1.91% | 3,986,460 |
| Nov 14, 2024 | 210.00 | 210.50 | 206.35 | 208.99 | 208.99 | -0.92% | 6,372,853 |
| Nov 13, 2024 | 209.50 | 211.41 | 209.07 | 210.92 | 210.92 | 0.03% | 3,247,830 |
| Nov 12, 2024 | 211.90 | 213.03 | 209.06 | 210.86 | 210.86 | -1.27% | 2,818,216 |
| Nov 11, 2024 | 214.40 | 215.41 | 213.48 | 213.57 | 211.89 | -0.07% | 3,012,987 |
| Nov 8, 2024 | 214.16 | 216.70 | 212.78 | 213.72 | 212.04 | 0.01% | 3,201,038 |
| Nov 7, 2024 | 213.64 | 214.52 | 211.93 | 213.69 | 212.01 | 0.04% | 3,675,812 |
| Nov 6, 2024 | 213.48 | 214.33 | 210.37 | 213.60 | 211.92 | 2.91% | 3,934,386 |
| Nov 5, 2024 | 206.17 | 208.12 | 205.57 | 207.57 | 205.94 | 0.61% | 2,441,535 |
| Nov 4, 2024 | 207.65 | 207.70 | 205.80 | 206.32 | 204.70 | -0.93% | 2,594,119 |
| Nov 1, 2024 | 207.77 | 209.84 | 207.41 | 208.25 | 206.61 | 0.74% | 3,334,308 |
| Oct 31, 2024 | 204.13 | 208.13 | 203.51 | 206.72 | 205.10 | 0.89% | 5,925,250 |
| Oct 30, 2024 | 209.48 | 211.12 | 204.26 | 204.90 | 203.29 | -2.63% | 6,956,624 |
| Oct 29, 2024 | 211.99 | 213.34 | 209.85 | 210.43 | 208.78 | -1.16% | 5,258,366 |
| Oct 28, 2024 | 215.50 | 216.25 | 212.70 | 212.91 | 211.24 | -0.82% | 4,993,343 |
| Oct 25, 2024 | 216.80 | 218.65 | 214.39 | 214.67 | 212.98 | -1.70% | 8,482,235 |
| Oct 24, 2024 | 220.80 | 221.32 | 216.16 | 218.39 | 216.67 | -6.17% | 11,193,440 |
| Oct 23, 2024 | 230.41 | 233.34 | 230.26 | 232.75 | 230.92 | 0.22% | 5,791,002 |
| Oct 22, 2024 | 231.99 | 232.97 | 230.67 | 232.25 | 230.43 | 0.22% | 3,180,807 |
| Oct 21, 2024 | 231.21 | 232.42 | 230.26 | 231.75 | 229.93 | -0.19% | 2,733,336 |
| Oct 18, 2024 | 231.92 | 232.65 | 230.17 | 232.20 | 230.38 | -0.29% | 4,715,688 |
| Oct 17, 2024 | 232.00 | 233.15 | 230.66 | 232.88 | 231.05 | -0.34% | 5,040,092 |
| Oct 16, 2024 | 232.11 | 233.88 | 231.12 | 233.67 | 231.83 | 0.30% | 2,846,669 |
| Oct 15, 2024 | 236.40 | 237.37 | 232.71 | 232.96 | 231.13 | -0.98% | 3,350,556 |
| Oct 14, 2024 | 233.57 | 236.12 | 233.17 | 235.26 | 233.41 | 0.86% | 2,524,389 |
| Oct 11, 2024 | 233.25 | 233.44 | 230.46 | 233.26 | 231.43 | 0.10% | 3,469,322 |
| Oct 10, 2024 | 235.10 | 235.83 | 231.81 | 233.02 | 231.19 | -0.55% | 3,142,031 |
| Oct 9, 2024 | 229.20 | 234.95 | 228.50 | 234.30 | 232.46 | 2.48% | 5,083,566 |
| Oct 8, 2024 | 228.11 | 229.35 | 227.04 | 228.62 | 226.82 | 0.66% | 3,245,342 |
| Oct 7, 2024 | 225.38 | 227.67 | 225.02 | 227.12 | 225.34 | 0.50% | 3,457,952 |
| Oct 4, 2024 | 223.75 | 226.08 | 223.27 | 226.00 | 224.22 | 1.47% | 3,554,328 |
| Oct 3, 2024 | 219.50 | 222.83 | 219.27 | 222.72 | 220.97 | 1.36% | 3,788,265 |
| Oct 2, 2024 | 218.31 | 220.20 | 215.80 | 219.73 | 218.00 | 0.17% | 3,343,399 |
| Oct 1, 2024 | 220.63 | 221.10 | 215.90 | 219.35 | 217.63 | -0.78% | 3,548,374 |
| Sep 30, 2024 | 220.65 | 221.32 | 219.02 | 221.08 | 219.34 | 0.11% | 3,544,264 |
| Sep 27, 2024 | 223.00 | 224.15 | 220.77 | 220.84 | 219.11 | -1.16% | 3,830,335 |
| Sep 26, 2024 | 222.11 | 224.00 | 221.36 | 223.43 | 221.67 | 0.99% | 2,673,210 |
| Sep 25, 2024 | 221.17 | 221.85 | 220.16 | 221.23 | 219.49 | 0.12% | 2,537,751 |
| Sep 24, 2024 | 219.78 | 221.19 | 218.16 | 220.97 | 219.23 | 0.21% | 3,184,114 |
| Sep 23, 2024 | 218.00 | 220.62 | 217.27 | 220.50 | 218.77 | 1.29% | 4,074,755 |
| Sep 20, 2024 | 214.33 | 217.85 | 213.74 | 217.70 | 215.99 | 1.78% | 9,958,980 |
| Sep 19, 2024 | 218.01 | 218.48 | 210.37 | 213.89 | 212.21 | -0.49% | 5,279,559 |
| Sep 18, 2024 | 214.13 | 216.86 | 213.59 | 214.94 | 213.25 | 0.38% | 3,482,764 |
| Sep 17, 2024 | 217.25 | 218.84 | 213.00 | 214.13 | 212.45 | -1.40% | 5,635,210 |
| Sep 16, 2024 | 215.88 | 217.90 | 215.52 | 217.16 | 215.45 | 1.10% | 4,176,257 |
| Sep 13, 2024 | 212.48 | 216.09 | 212.13 | 214.79 | 213.10 | 1.50% | 4,572,344 |
| Sep 12, 2024 | 210.00 | 212.65 | 208.27 | 211.61 | 209.95 | 0.82% | 4,616,446 |
| Sep 11, 2024 | 207.76 | 210.12 | 203.04 | 209.89 | 208.24 | 2.23% | 5,554,309 |
| Sep 10, 2024 | 204.20 | 205.83 | 202.87 | 205.32 | 203.71 | 0.88% | 3,070,644 |
| Sep 9, 2024 | 201.94 | 205.05 | 201.43 | 203.53 | 201.93 | 1.39% | 3,705,004 |
| Sep 6, 2024 | 202.38 | 204.10 | 199.34 | 200.74 | 199.16 | -0.91% | 3,304,491 |
| Sep 5, 2024 | 204.08 | 205.95 | 200.96 | 202.59 | 201.00 | -0.74% | 3,229,345 |
| Sep 4, 2024 | 200.76 | 204.36 | 200.50 | 204.11 | 202.51 | 1.41% | 3,111,332 |
| Sep 3, 2024 | 201.91 | 204.72 | 200.21 | 201.28 | 199.70 | -0.42% | 3,874,697 |
| Aug 30, 2024 | 199.11 | 202.17 | 198.73 | 202.13 | 200.54 | 1.62% | 4,750,999 |
| Aug 29, 2024 | 199.30 | 201.12 | 198.27 | 198.90 | 197.34 | 0.22% | 2,989,594 |
| Aug 28, 2024 | 199.00 | 200.00 | 197.49 | 198.46 | 196.90 | -0.14% | 2,645,244 |
| Aug 27, 2024 | 197.44 | 199.40 | 196.97 | 198.73 | 197.17 | 0.38% | 2,617,229 |