Home

International Business Machines (IBM)

243.49
-2.24 (-0.91%)
NYSE · Last Trade: Sep 1st, 9:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For International Business Machines (IBM)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025245.23245.46241.72243.492,967,560243.49
8/28/2025245.43245.88243.36245.732,820,258245.73
8/27/2025242.87245.96242.00244.843,697,347244.84
8/26/2025241.02244.98240.38242.635,385,919242.63
8/25/2025242.56242.56239.43239.433,512,808239.43
8/22/2025240.74243.68240.22242.093,134,884242.09
8/21/2025242.21242.50238.65239.402,991,511239.40
8/20/2025242.11242.88240.34242.553,238,202242.55
8/19/2025240.00242.83239.49241.283,332,351241.28
8/18/2025239.57241.42239.12239.453,568,903239.45
8/15/2025237.61240.62236.77239.724,344,329239.72
8/14/2025238.25239.00235.62237.114,553,605237.11
8/13/2025236.20240.84236.20240.075,661,945240.07
8/12/2025236.53237.96233.36234.778,797,694234.77
8/11/2025242.24243.15234.70236.309,381,038236.30
8/08/2025248.88249.48241.65242.276,828,466242.27
8/07/2025252.81255.00248.88250.166,250,668248.48
8/06/2025251.53254.32249.28252.283,691,429250.59
8/05/2025252.00252.80249.00250.675,821,567248.99
8/04/2025251.05252.08248.11251.985,280,392250.29
8/01/2025251.40251.48245.61250.059,683,506248.37
7/31/2025259.57259.99252.22253.156,732,346251.45
7/30/2025261.60262.00258.90260.263,724,466258.51
7/29/2025264.30265.80261.02262.414,626,507260.65
7/28/2025260.30264.00259.61263.215,191,791261.44
7/25/2025260.02260.80256.35259.727,758,692257.98
7/24/2025261.25262.05252.75260.5122,642,873258.76
7/23/2025284.30288.08281.44282.018,079,765280.12
7/22/2025284.74284.88281.25281.964,823,572280.07
7/21/2025286.29287.73284.38284.713,049,178282.80
7/18/2025283.38287.16282.22285.874,478,168283.95
7/17/2025281.50283.46280.90282.003,337,061280.11
7/16/2025282.75283.87279.87281.922,804,641280.03
7/15/2025283.77284.15280.73282.702,863,014280.80
7/14/2025282.83284.93281.71283.792,857,187281.88
7/11/2025285.01287.43282.92283.593,790,684281.69
7/10/2025288.90288.90282.21287.433,491,134285.50
7/09/2025291.39291.60288.63290.142,971,387288.19
7/08/2025293.10295.61289.49290.422,924,901288.47
7/07/2025292.50295.22290.36292.474,487,648290.51
7/03/2025287.94292.32287.90291.971,853,309290.01
7/02/2025290.00290.19286.90287.653,257,315285.72
7/01/2025294.55295.11290.08291.203,272,693289.24
6/30/2025290.93294.81290.00294.783,494,327292.80
6/27/2025292.97293.12288.52289.703,562,508287.75
6/26/2025291.80292.91290.17291.933,621,064289.97
6/25/2025294.49296.16289.50291.063,861,917289.11
6/24/2025290.46294.34288.41293.794,218,303291.82
6/23/2025281.65289.58280.21289.183,783,359287.24
6/20/2025279.28284.12277.20280.977,676,967279.08
6/18/2025285.00286.91282.94283.213,534,118281.31
6/17/2025281.15284.79281.00283.053,073,919281.15
6/16/2025279.30284.50278.67281.833,683,953279.94
6/13/2025278.20279.84275.83277.223,529,594275.36
6/12/2025281.53283.06279.83281.033,417,199279.14
6/11/2025276.70281.75275.11281.524,653,927279.63
6/10/2025273.19277.47272.56276.245,162,520274.38
6/09/2025268.10273.47266.71272.084,331,191270.25
6/06/2025267.99270.17267.53268.872,495,546267.06
6/05/2025265.20267.51265.10266.862,659,198265.07
6/04/2025264.90267.00264.79265.522,588,690263.74
6/03/2025263.35265.56262.58265.202,494,857263.42
6/02/2025257.85263.98257.22263.902,831,605262.13