International Business Ma... (IBM)
NYSE: IBM
· Real-Time Price · USD
247.30
3.20 (1.31%)
At close: Sep 04, 2025, 3:59 PM
247.60
0.12%
After-hours: Sep 04, 2025, 06:37 PM EDT
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 240.02 | 244.25 | 239.41 | 244.10 | 244.10 | 1.08% | 3,158,328 |
| 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 |
| Aug 26, 2025 | 241.02 | 244.98 | 240.38 | 242.63 | 242.63 | 1.34% | 5,386,600 |
| Aug 25, 2025 | 242.57 | 242.57 | 239.43 | 239.43 | 239.43 | -1.10% | 3,513,327 |
| Aug 22, 2025 | 240.74 | 243.68 | 240.22 | 242.09 | 242.09 | 1.12% | 3,134,900 |
| Aug 21, 2025 | 242.21 | 242.50 | 238.65 | 239.40 | 239.40 | -1.30% | 2,991,902 |
| Aug 20, 2025 | 242.11 | 242.88 | 240.34 | 242.55 | 242.55 | 0.53% | 3,240,100 |
| Aug 19, 2025 | 240.00 | 242.83 | 239.49 | 241.28 | 241.28 | 0.76% | 3,328,305 |
| Aug 18, 2025 | 239.57 | 241.42 | 239.12 | 239.45 | 239.45 | -0.11% | 3,569,600 |
| Aug 15, 2025 | 237.61 | 240.62 | 236.77 | 239.72 | 239.72 | 1.10% | 4,344,322 |
| Aug 14, 2025 | 238.25 | 239.00 | 235.62 | 237.11 | 237.11 | -1.23% | 4,556,725 |
| 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 |