Home

International Business Machines (IBM)

285.00
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 7:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For International Business Machines (IBM)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025264.95285.58263.56285.0016,672,455285.00
10/22/2025281.99289.17281.35287.5110,492,693287.51
10/21/2025283.31285.31281.60282.054,079,879282.05
10/20/2025281.25285.50280.96283.653,493,430283.65
10/17/2025276.15283.40275.35281.285,318,522281.28
10/16/2025281.11282.56275.60275.972,956,331275.97
10/15/2025278.38285.45277.00280.753,346,021280.75
10/14/2025275.52277.53272.55276.153,057,757276.15
10/13/2025279.79282.44274.64277.224,331,713277.22
10/10/2025288.97290.38277.50277.824,508,540277.82
10/09/2025289.82290.13283.32288.234,911,990288.23
10/08/2025294.16294.20286.47289.465,296,046289.46
10/07/2025295.55301.04293.29293.877,187,856293.87
10/06/2025288.61291.45287.80289.422,881,538289.42
10/03/2025287.50293.32287.30288.374,420,736288.37
10/02/2025285.79288.54282.79286.723,813,425286.72
10/01/2025280.20286.59280.15286.494,391,683286.49
9/30/2025280.88286.02280.52282.165,926,270282.16
9/29/2025286.00286.00279.66279.806,019,799279.80
9/26/2025280.51288.85280.11284.319,074,857284.31
9/25/2025272.93284.23271.15281.4411,501,072281.44
9/24/2025272.62273.65267.30267.533,159,446267.53
9/23/2025272.70273.30269.26272.245,393,488272.24
9/22/2025266.62272.31266.00271.375,029,348271.37
9/19/2025266.05267.87263.64266.409,858,152266.40
9/18/2025258.86265.23256.80265.004,988,214265.00
9/17/2025257.49260.96257.01259.083,973,659259.08
9/16/2025256.26258.00254.41257.522,720,217257.52
9/15/2025254.02259.05254.00256.244,028,062256.24
9/12/2025256.95257.25252.43253.443,433,311253.44
9/11/2025257.56258.55255.66257.013,575,650257.01
9/10/2025259.65260.08254.56256.885,183,585256.88
9/09/2025256.12260.66254.88259.114,929,756259.11
9/08/2025248.63257.15247.02256.096,941,521256.09
9/05/2025248.23249.03245.45248.533,147,480248.53
9/04/2025245.42249.28242.85247.184,764,105247.18
9/03/2025240.02244.25239.41244.103,162,957244.10
9/02/2025240.90241.55238.25241.503,468,787241.50
8/29/2025245.23245.46241.72243.492,967,560243.49
8/28/2025245.43245.88243.36245.732,820,259245.73
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