International Business Ma... (IBM)
NYSE: IBM
· Real-Time Price · USD
267.57
-4.67 (-1.72%)
At close: Sep 24, 2025, 3:59 PM
267.80
0.09%
After-hours: Sep 24, 2025, 08:00 PM EDT
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 272.62 | 273.65 | 267.30 | 267.53 | 267.53 | -1.73% | 3,143,153 |
| 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% | 3,974,800 |
| 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% | 4,028,400 |
| 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% | 6,940,300 |
| Sep 5, 2025 | 248.23 | 249.03 | 245.45 | 248.53 | 248.53 | 0.55% | 3,147,500 |
| Sep 4, 2025 | 245.42 | 249.28 | 242.85 | 247.18 | 247.18 | 1.26% | 4,765,100 |
| Sep 3, 2025 | 240.02 | 244.25 | 239.41 | 244.10 | 244.10 | 1.08% | 3,163,225 |
| 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% | 2,967,600 |
| 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% | 3,698,400 |