Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY:IBM)

245.42 +1.42 (+0.58%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 246.27 247.57 242.07 244.00 3,126,576 -2.21(-0.90%)
Mar 27, 2025 249.71 250.30 245.72 246.21 2,889,123 -4.13(-1.65%)
Mar 26, 2025 251.25 254.32 249.53 250.34 4,452,204 +0.44(+0.18%)
Mar 25, 2025 248.36 250.90 248.20 249.90 3,133,672 +1.45(+0.58%)
Mar 24, 2025 247.31 248.82 245.97 248.45 4,753,136 +4.58(+1.88%)
Mar 21, 2025 241.69 245.21 238.50 243.87 9,580,327 +0.55(+0.23%)
Mar 20, 2025 244.24 246.80 237.22 243.32 7,026,202 -8.97(-3.56%)
Mar 19, 2025 248.33 253.66 246.64 252.29 3,853,459 +5.34(+2.16%)
Mar 18, 2025 252.51 252.57 245.12 246.95 4,172,000 -6.02(-2.38%)
Mar 17, 2025 249.25 254.63 249.00 252.97 3,234,548 +4.62(+1.86%)
Mar 14, 2025 242.74 248.95 241.68 248.35 4,045,288 +2.55(+1.04%)
Mar 13, 2025 248.80 249.27 243.04 245.80 3,862,224 -3.83(-1.53%)
Mar 12, 2025 250.35 253.13 245.53 249.63 3,848,911 +0.68(+0.27%)
Mar 11, 2025 255.99 256.70 245.86 248.95 5,630,568 -7.95(-3.09%)
Mar 10, 2025 261.56 266.45 254.75 256.90 8,162,889 -4.64(-1.77%)
Mar 07, 2025 245.95 261.96 245.18 261.54 6,700,220 +12.85(+5.17%)
Mar 06, 2025 249.75 252.10 246.80 248.69 3,280,553 -2.66(-1.06%)
Mar 05, 2025 251.58 252.74 247.01 251.35 4,009,086 -1.86(-0.73%)
Mar 04, 2025 248.75 255.48 248.10 253.21 5,343,129 +3.02(+1.21%)
Mar 03, 2025 254.74 255.87 248.25 250.19 2,976,715 -2.25(-0.89%)
Feb 28, 2025 250.85 252.81 246.54 252.44 7,988,826 -0.79(-0.31%)
Feb 27, 2025 255.22 257.63 253.05 253.23 3,479,031 -2.61(-1.02%)
Feb 26, 2025 258.10 258.32 254.41 255.84 3,458,802 -1.91(-0.74%)
Feb 25, 2025 261.08 263.48 256.77 257.75 6,292,310 -4.12(-1.57%)
Feb 24, 2025 261.50 263.85 259.58 261.87 4,395,743 +0.39(+0.15%)
Feb 21, 2025 263.85 264.83 261.10 261.48 5,667,909 -3.26(-1.23%)
Feb 20, 2025 263.65 265.09 262.15 264.74 4,882,042 +0.42(+0.16%)
Feb 19, 2025 262.00 264.36 260.09 264.32 3,717,946 +1.25(+0.48%)
Feb 18, 2025 261.93 263.96 259.83 263.07 4,671,959 +1.79(+0.69%)
Feb 14, 2025 259.00 261.94 257.91 261.28 3,925,281 +2.09(+0.81%)
Feb 13, 2025 255.66 259.28 254.41 259.19 4,527,852 +3.38(+1.32%)
Feb 12, 2025 252.72 256.40 252.02 255.81 3,074,132 +1.11(+0.44%)
Feb 11, 2025 251.10 256.75 250.58 254.70 4,800,420 +5.43(+2.18%)
Feb 10, 2025 250.86 251.95 246.87 249.27 3,555,899 -1.40(-0.56%)
Feb 07, 2025 253.59 255.23 250.35 250.67 3,392,740 -1.09(-0.43%)
Feb 06, 2025 261.24 261.64 251.06 251.76 6,168,018 -9.79(-3.74%)
Feb 05, 2025 263.95 263.96 259.45 261.56 6,206,531 -1.15(-0.44%)
Feb 04, 2025 258.28 263.50 256.42 262.71 6,116,951 +3.71(+1.43%)
Feb 03, 2025 250.73 260.33 250.17 259.00 8,460,770 +5.00(+1.97%)
Jan 31, 2025 254.35 255.53 250.22 254.01 7,251,543 -2.55(-1.00%)
Jan 30, 2025 248.34 260.07 245.38 256.56 15,476,001 +29.44(+12.96%)
Jan 29, 2025 224.13 227.95 222.25 227.12 7,086,670 +2.95(+1.32%)
Jan 28, 2025 222.84 224.28 220.30 224.17 4,635,523 +1.52(+0.68%)
Jan 27, 2025 220.72 222.82 218.38 222.65 4,928,917 -0.67(-0.30%)
Jan 24, 2025 223.78 225.31 222.32 223.31 3,254,836 -1.23(-0.55%)
Jan 23, 2025 222.46 224.54 221.67 224.54 3,641,702 +2.76(+1.25%)
Jan 22, 2025 220.51 222.91 218.89 221.78 4,790,740 -0.99(-0.45%)
Jan 21, 2025 223.50 225.94 221.35 222.78 4,097,777 -0.53(-0.24%)
Jan 17, 2025 224.46 224.46 222.16 223.30 5,543,528 +2.12(+0.96%)
Jan 16, 2025 218.24 221.21 215.94 221.19 3,349,802 +2.61(+1.20%)
Jan 15, 2025 219.41 220.21 216.57 218.57 2,971,316 +2.27(+1.05%)
Jan 14, 2025 216.56 216.68 213.19 216.31 3,508,721 +0.35(+0.16%)
Jan 13, 2025 216.45 218.14 213.33 215.96 3,735,083 -2.33(-1.07%)
Jan 10, 2025 220.53 220.96 215.37 218.30 3,594,291 -3.41(-1.54%)
Jan 08, 2025 222.43 223.41 219.37 221.70 2,637,223 -0.78(-0.35%)
Jan 07, 2025 221.87 225.21 221.35 222.48 3,321,373 +1.28(+0.58%)
Jan 06, 2025 221.52 222.87 219.29 221.20 2,865,626 +0.02(+0.01%)
Jan 03, 2025 219.09 222.18 219.09 221.18 3,899,391 +2.69(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.