International Business Ma... (IBM)
240.81
1.75 (0.73%)
At close: Apr 15, 2025, 3:59 PM
238.37
-1.01%
After-hours: Apr 15, 2025, 06:52 PM EDT
International Business Machines Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 239.77 | 239.77 | 241.77 | 241.77 | 236.73 | 236.73 | 239.06 | 239.06 | 1.52% | 3,203,151 |
| Apr 11, 2025 | 229.72 | 229.72 | 237.58 | 237.58 | 227.51 | 227.51 | 235.48 | 235.48 | 2.58% | 4,325,895 |
| Apr 10, 2025 | 231.00 | 231.00 | 232.57 | 232.57 | 222.02 | 222.02 | 229.55 | 229.55 | -2.45% | 5,656,108 |
| Apr 9, 2025 | 217.12 | 217.12 | 236.30 | 236.30 | 215.16 | 215.16 | 235.31 | 235.31 | 6.46% | 7,302,808 |
| Apr 8, 2025 | 232.56 | 232.56 | 233.05 | 233.05 | 217.28 | 217.28 | 221.03 | 221.03 | -2.10% | 6,850,000 |
| Apr 7, 2025 | 219.24 | 219.24 | 232.29 | 232.29 | 214.50 | 214.50 | 225.78 | 225.78 | -0.75% | 7,797,900 |
| Apr 4, 2025 | 238.00 | 238.00 | 240.16 | 240.16 | 226.88 | 226.88 | 227.48 | 227.48 | -6.58% | 7,407,100 |
| Apr 3, 2025 | 242.71 | 242.71 | 250.61 | 250.61 | 242.53 | 242.53 | 243.49 | 243.49 | -2.60% | 5,309,626 |
| Apr 2, 2025 | 248.22 | 248.22 | 252.79 | 252.79 | 247.23 | 247.23 | 249.98 | 249.98 | -0.14% | 4,080,832 |
| Apr 1, 2025 | 248.03 | 248.03 | 250.62 | 250.62 | 243.49 | 243.49 | 250.34 | 250.34 | 0.68% | 4,413,139 |
| Mar 31, 2025 | 242.74 | 242.74 | 250.89 | 250.89 | 242.49 | 242.49 | 248.66 | 248.66 | 1.91% | 6,795,000 |
| Mar 28, 2025 | 246.27 | 246.27 | 247.57 | 247.57 | 242.07 | 242.07 | 244.00 | 244.00 | -0.90% | 3,125,594 |
| Mar 27, 2025 | 249.71 | 249.71 | 250.30 | 250.30 | 245.73 | 245.73 | 246.21 | 246.21 | -1.65% | 2,889,328 |
| Mar 26, 2025 | 251.25 | 251.25 | 254.32 | 254.32 | 249.53 | 249.53 | 250.34 | 250.34 | 0.18% | 4,452,220 |
| Mar 25, 2025 | 248.36 | 248.36 | 250.90 | 250.90 | 248.20 | 248.20 | 249.90 | 249.90 | 0.58% | 3,133,809 |
| Mar 24, 2025 | 247.31 | 247.31 | 248.82 | 248.82 | 245.97 | 245.97 | 248.45 | 248.45 | 1.88% | 4,753,331 |
| Mar 21, 2025 | 241.69 | 241.69 | 245.21 | 245.21 | 238.50 | 238.50 | 243.87 | 243.87 | 0.23% | 9,580,100 |
| Mar 20, 2025 | 244.24 | 244.24 | 246.80 | 246.80 | 237.22 | 237.22 | 243.32 | 243.32 | -3.56% | 7,026,800 |
| Mar 19, 2025 | 248.33 | 248.33 | 253.66 | 253.66 | 246.64 | 246.64 | 252.29 | 252.29 | 2.16% | 3,853,600 |
| Mar 18, 2025 | 252.51 | 252.51 | 252.57 | 252.57 | 245.12 | 245.12 | 246.95 | 246.95 | -2.38% | 4,172,239 |
| Mar 17, 2025 | 249.25 | 249.25 | 254.63 | 254.63 | 249.00 | 249.00 | 252.97 | 252.97 | 1.86% | 3,234,149 |
| Mar 14, 2025 | 242.75 | 242.75 | 248.95 | 248.95 | 241.68 | 241.68 | 248.35 | 248.35 | 1.04% | 4,045,284 |
| Mar 13, 2025 | 248.80 | 248.80 | 249.27 | 249.27 | 243.04 | 243.04 | 245.80 | 245.80 | -1.53% | 3,862,416 |
| Mar 12, 2025 | 250.35 | 250.35 | 253.13 | 253.13 | 245.53 | 245.53 | 249.63 | 249.63 | 0.27% | 3,849,206 |
| Mar 11, 2025 | 255.99 | 255.99 | 256.70 | 256.70 | 245.86 | 245.86 | 248.95 | 248.95 | -3.09% | 5,630,600 |
| Mar 10, 2025 | 261.56 | 261.56 | 266.45 | 266.45 | 254.75 | 254.75 | 256.90 | 256.90 | -1.77% | 8,165,503 |
| Mar 7, 2025 | 245.95 | 245.95 | 261.96 | 261.96 | 245.18 | 245.18 | 261.54 | 261.54 | 5.17% | 6,700,200 |
| Mar 6, 2025 | 249.75 | 249.75 | 252.10 | 252.10 | 246.80 | 246.80 | 248.69 | 248.69 | -1.06% | 3,254,400 |
| Mar 5, 2025 | 251.58 | 251.58 | 252.74 | 252.74 | 247.01 | 247.01 | 251.35 | 251.35 | -0.73% | 4,009,813 |
| Mar 4, 2025 | 248.75 | 248.75 | 255.48 | 255.48 | 248.10 | 248.10 | 253.21 | 253.21 | 1.21% | 5,342,106 |
| Mar 3, 2025 | 254.74 | 254.74 | 255.99 | 255.99 | 248.25 | 248.25 | 250.19 | 250.19 | -0.89% | 2,977,700 |
| Feb 28, 2025 | 250.86 | 250.86 | 252.81 | 252.81 | 246.54 | 246.54 | 252.44 | 252.44 | -0.31% | 7,988,809 |
| Feb 27, 2025 | 255.22 | 255.22 | 257.63 | 257.63 | 253.05 | 253.05 | 253.23 | 253.23 | -1.02% | 3,402,234 |
| Feb 26, 2025 | 258.10 | 258.10 | 258.33 | 258.33 | 254.41 | 254.41 | 255.84 | 255.84 | -0.74% | 3,460,124 |
| Feb 25, 2025 | 261.08 | 261.08 | 263.48 | 263.48 | 256.77 | 256.77 | 257.75 | 257.75 | -1.57% | 6,292,487 |
| Feb 24, 2025 | 261.50 | 261.50 | 263.85 | 263.85 | 259.58 | 259.58 | 261.87 | 261.87 | 0.15% | 4,398,107 |
| Feb 21, 2025 | 263.85 | 263.85 | 264.83 | 264.83 | 261.10 | 261.10 | 261.48 | 261.48 | -1.23% | 5,667,900 |
| Feb 20, 2025 | 263.65 | 263.65 | 265.09 | 265.09 | 262.15 | 262.15 | 264.74 | 264.74 | 0.16% | 4,884,805 |
| Feb 19, 2025 | 262.00 | 262.00 | 264.36 | 264.36 | 260.09 | 260.09 | 264.32 | 264.32 | 0.48% | 3,718,700 |
| Feb 18, 2025 | 261.93 | 261.93 | 263.96 | 263.96 | 259.83 | 259.83 | 263.07 | 263.07 | 0.69% | 4,262,812 |
| Feb 14, 2025 | 259.00 | 259.00 | 261.94 | 261.94 | 257.91 | 257.91 | 261.28 | 261.28 | 0.81% | 3,925,300 |
| Feb 13, 2025 | 255.66 | 255.66 | 259.28 | 259.28 | 254.41 | 254.41 | 259.19 | 259.19 | 1.32% | 4,531,538 |
| Feb 12, 2025 | 252.72 | 252.72 | 256.40 | 256.40 | 252.02 | 252.02 | 255.81 | 255.81 | 0.44% | 3,075,308 |
| Feb 11, 2025 | 251.10 | 251.10 | 256.75 | 256.75 | 250.58 | 250.58 | 254.70 | 254.70 | 2.18% | 4,801,600 |
| Feb 10, 2025 | 250.86 | 250.86 | 251.95 | 251.95 | 246.87 | 246.87 | 249.27 | 249.27 | -1.22% | 3,564,400 |
| Feb 7, 2025 | 255.28 | 253.59 | 256.93 | 255.23 | 252.02 | 250.35 | 252.34 | 250.67 | -0.43% | 3,370,300 |
| Feb 6, 2025 | 262.98 | 261.24 | 263.38 | 261.63 | 252.73 | 251.05 | 253.44 | 251.76 | -3.74% | 6,128,300 |
| Feb 5, 2025 | 265.71 | 263.95 | 265.72 | 263.96 | 261.18 | 259.45 | 263.30 | 261.56 | -0.44% | 6,165,100 |
| Feb 4, 2025 | 260.00 | 258.28 | 265.25 | 263.49 | 258.12 | 256.41 | 264.46 | 262.71 | 1.43% | 6,077,700 |
| Feb 3, 2025 | 252.40 | 250.73 | 262.06 | 260.32 | 251.84 | 250.17 | 260.73 | 259.00 | 1.97% | 8,408,523 |