International Business Ma... (IBM)
NYSE: IBM
· Real-Time Price · USD
237.04
-3.03 (-1.26%)
At close: Aug 14, 2025, 3:59 PM
238.11
0.45%
Pre-market: Aug 15, 2025, 06:18 AM EDT
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 238.25 | 239.00 | 235.62 | 237.11 | 237.11 | -1.23% | 3,738,841 |
| Aug 13, 2025 | 236.20 | 240.84 | 236.20 | 240.07 | 240.07 | 2.26% | 5,663,600 |
| 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% | 9,382,000 |
| Aug 8, 2025 | 248.88 | 249.48 | 241.65 | 242.27 | 242.27 | -3.15% | 6,828,400 |
| Aug 7, 2025 | 252.81 | 255.00 | 248.88 | 250.16 | 248.48 | -0.84% | 6,251,300 |
| Aug 6, 2025 | 251.53 | 254.32 | 249.28 | 252.28 | 250.59 | 0.64% | 3,692,105 |
| Aug 5, 2025 | 252.00 | 252.80 | 249.00 | 250.67 | 248.99 | -0.52% | 5,823,016 |
| Aug 4, 2025 | 251.05 | 252.08 | 248.11 | 251.98 | 250.29 | 0.77% | 5,280,600 |
| Aug 1, 2025 | 251.41 | 251.48 | 245.61 | 250.05 | 248.37 | -1.22% | 9,683,404 |
| Jul 31, 2025 | 259.57 | 259.99 | 252.22 | 253.15 | 251.45 | -2.73% | 6,739,100 |
| Jul 30, 2025 | 261.60 | 262.00 | 258.90 | 260.26 | 258.51 | -0.82% | 3,718,300 |
| Jul 29, 2025 | 264.30 | 265.80 | 261.02 | 262.41 | 260.65 | -0.30% | 4,627,300 |
| Jul 28, 2025 | 260.30 | 264.00 | 259.61 | 263.21 | 261.44 | 1.34% | 5,192,516 |
| Jul 25, 2025 | 260.02 | 260.80 | 256.35 | 259.72 | 257.98 | -0.30% | 7,758,700 |
| Jul 24, 2025 | 261.25 | 262.05 | 252.75 | 260.51 | 258.76 | -7.62% | 22,647,720 |
| Jul 23, 2025 | 284.30 | 288.08 | 281.44 | 282.01 | 280.12 | 0.02% | 8,105,906 |
| Jul 22, 2025 | 284.74 | 284.88 | 281.25 | 281.96 | 280.07 | -0.97% | 4,824,219 |
| Jul 21, 2025 | 286.29 | 287.73 | 284.38 | 284.71 | 282.80 | -0.41% | 3,051,800 |
| Jul 18, 2025 | 283.38 | 287.16 | 282.22 | 285.87 | 283.95 | 1.37% | 4,478,200 |