International Business Ma...

264.96
0.64 (0.24%)
At close: Feb 20, 2025, 3:59 PM
265.25
0.11%
After-hours: Feb 20, 2025, 06:38 PM EST

IBM Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 262.00 264.36 260.09 264.32 1.25 0.48% 3,666,162
Feb 18, 2025 261.93 263.96 259.83 263.07 1.79 0.69% 4,262,812
Feb 14, 2025 259.00 261.94 257.91 261.28 2.09 0.81% 3,925,300
Feb 13, 2025 255.66 259.28 254.41 259.19 3.38 1.32% 4,531,538
Feb 12, 2025 252.72 256.40 252.02 255.81 1.11 0.44% 3,075,308
Feb 11, 2025 251.10 256.75 250.58 254.70 5.43 2.18% 4,801,600
Feb 10, 2025 250.86 251.95 246.87 249.27 -3.07 -1.22% 3,564,400
Feb 7, 2025 255.28 256.93 252.02 252.34 -1.10 -0.43% 3,370,300
Feb 6, 2025 262.98 263.38 252.73 253.44 -9.86 -3.74% 6,128,300
Feb 5, 2025 265.71 265.72 261.18 263.30 -1.16 -0.44% 6,165,100
Feb 4, 2025 260.00 265.25 258.12 264.46 3.73 1.43% 6,077,700
Feb 3, 2025 252.40 262.06 251.84 260.73 5.03 1.97% 8,408,523
Jan 31, 2025 256.05 257.24 251.89 255.70 -2.57 -1.00% 7,203,519
Jan 30, 2025 250.00 261.80 247.01 258.27 29.64 12.96% 15,381,900
Jan 29, 2025 225.62 229.47 223.73 228.63 2.97 1.32% 7,079,804
Jan 28, 2025 224.32 225.77 221.77 225.66 1.53 0.68% 4,485,429
Jan 27, 2025 222.19 224.30 219.84 224.13 -0.67 -0.30% 4,898,400
Jan 24, 2025 225.27 226.81 223.80 224.80 -1.24 -0.55% 3,233,293
Jan 23, 2025 223.94 226.04 223.15 226.04 2.78 1.25% 3,619,700
Jan 22, 2025 221.98 224.40 220.35 223.26 -1.00 -0.45% 4,759,500
Jan 21, 2025 224.99 227.45 222.83 224.26 -0.53 -0.24% 3,982,203
Jan 17, 2025 225.96 225.96 223.64 224.79 2.13 0.96% 5,506,837
Jan 16, 2025 219.69 222.68 217.38 222.66 2.63 1.20% 3,329,100
Jan 15, 2025 220.87 221.68 218.01 220.03 2.28 1.05% 2,951,825
Jan 14, 2025 218.00 218.13 214.61 217.75 0.35 0.16% 3,485,829
Jan 13, 2025 217.89 219.59 214.75 217.40 -2.35 -1.07% 3,716,816
Jan 10, 2025 222.00 222.43 216.80 219.75 -3.43 -1.54% 3,570,497
Jan 8, 2025 223.91 224.90 220.83 223.18 -0.78 -0.35% 2,619,800
Jan 7, 2025 223.35 226.71 222.83 223.96 1.29 0.58% 3,299,701
Jan 6, 2025 223.00 224.35 220.75 222.67 0.02 0.01% 2,847,128
Jan 3, 2025 220.55 223.66 220.55 222.65 2.71 1.23% 3,873,578
Jan 2, 2025 221.82 222.49 217.60 219.94 0.11 0.05% 2,579,500
Dec 31, 2024 220.72 221.05 218.44 219.83 -0.42 -0.19% 2,270,512
Dec 30, 2024 220.54 221.59 217.65 220.25 -2.53 -1.14% 2,095,600
Dec 27, 2024 223.14 224.42 221.41 222.78 -2.11 -0.94% 1,810,800
Dec 26, 2024 223.31 225.40 222.55 224.89 0.48 0.21% 3,287,238
Dec 24, 2024 222.27 224.44 221.54 224.41 2.48 1.12% 1,186,216
Dec 23, 2024 222.81 223.74 221.08 221.93 -1.43 -0.64% 2,988,137
Dec 20, 2024 222.73 227.68 221.68 223.36 -0.56 -0.25% 12,423,200
Dec 19, 2024 224.42 226.20 222.98 223.92 3.75 1.70% 4,430,120
Dec 18, 2024 229.04 229.04 220.03 220.17 -8.80 -3.84% 4,152,517
Dec 17, 2024 229.23 230.20 227.62 228.97 -0.36 -0.16% 3,651,346
Dec 16, 2024 230.73 231.03 226.88 229.33 -1.49 -0.65% 3,610,300
Dec 13, 2024 232.25 233.78 230.26 230.82 -1.44 -0.62% 2,757,683
Dec 12, 2024 230.66 233.89 230.38 232.26 2.14 0.93% 4,515,741
Dec 11, 2024 232.69 233.00 229.13 230.12 -1.60 -0.69% 3,872,700
Dec 10, 2024 228.40 234.39 227.80 231.72 1.72 0.75% 4,769,531
Dec 9, 2024 238.00 239.35 228.91 230.00 -8.04 -3.38% 4,970,449
Dec 6, 2024 234.43 238.38 234.22 238.04 3.29 1.40% 4,028,430
Dec 5, 2024 233.55 236.52 233.46 234.75 1.26 0.54% 4,791,116

Create Price Alert on IBM

Your price alert will notify you when the stock price is above 264.96.

Add to Watchlist