International Business Machines (IBM)

245.28
+5.91 (2.47%)
NYSE · Last Trade: Mar 4th, 12:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For International Business Machines (IBM)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026236.35246.09234.29245.286,852,656245.28
3/02/2026235.70240.78233.78239.376,218,445239.37
2/27/2026238.07240.21234.56240.216,642,228240.21
2/26/2026239.71247.49238.95242.017,339,642242.01
2/25/2026233.22239.55231.22237.548,562,018237.54
2/24/2026227.80236.59223.63229.3213,365,884229.32
2/23/2026254.37255.19220.72223.3519,461,071223.35
2/20/2026255.20259.04253.80257.164,708,556257.16
2/19/2026256.00258.28253.51256.284,945,762256.28
2/18/2026258.64261.11256.25260.793,947,998260.79
2/17/2026259.20260.70254.65258.314,927,363258.31
2/13/2026260.00264.66256.64262.386,843,555262.38
2/12/2026270.30271.30257.22259.5212,558,726259.52
2/11/2026292.34293.50272.36272.817,620,245272.81
2/10/2026294.99297.61290.33291.763,836,468291.76
2/09/2026295.91297.72291.42296.344,626,057294.66
2/06/2026292.50299.89290.66298.933,744,318297.24
2/05/2026286.10291.81285.10289.895,463,932288.25
2/04/2026291.41291.41278.96289.058,706,306287.41
2/03/2026312.40312.98283.85294.3111,636,502292.64
2/02/2026307.51316.64306.41314.734,579,983312.95
1/30/2026307.60307.78299.73306.705,964,822304.96
1/29/2026317.86319.90303.47309.2410,114,964307.49
1/28/2026294.17295.95291.26294.165,719,259292.49
1/27/2026297.16297.33293.27293.863,110,077292.19
1/26/2026293.16296.81293.14296.333,726,923294.65
1/23/2026294.07294.33289.79292.443,298,795290.78
1/22/2026299.42300.93293.53294.673,663,404293.00
1/21/2026292.76297.67292.51297.545,182,633295.85
1/20/2026301.35301.60290.16291.357,270,313289.70
1/16/2026301.00307.45300.78305.676,339,985303.94
1/15/2026309.00311.88297.04297.954,924,557296.26
1/14/2026303.50309.19301.50309.033,770,373307.28
1/13/2026311.60312.81301.87303.164,506,751301.44
1/12/2026302.62312.33299.96312.183,893,730310.41
1/09/2026302.61307.00302.00304.222,723,423302.50
1/08/2026295.00303.67295.00302.723,342,726301.00
1/07/2026302.50304.31296.35296.732,830,680295.05
1/06/2026295.00303.04294.42302.474,146,658300.75
1/05/2026295.77299.19294.25294.974,188,979293.30
1/02/2026297.56297.57289.00291.504,662,812289.85
12/31/2025301.76301.85295.87296.213,430,141294.53
12/30/2025306.15306.24302.00302.051,882,004300.34
12/29/2025304.65310.00303.75305.744,664,499304.01
12/26/2025304.69305.75303.67305.092,814,734303.36
12/24/2025303.76305.15302.30304.561,210,644302.83
12/23/2025301.34305.13300.65303.782,922,367302.06
12/22/2025301.03303.18298.32302.792,611,398301.07
12/19/2025300.35306.86299.10300.9811,031,366299.27
12/18/2025303.15304.45295.70300.454,765,618298.75
12/17/2025303.79306.25303.08303.323,133,174301.60
12/16/2025307.32307.38300.42303.183,365,985301.46
12/15/2025308.98311.36306.35308.663,560,254306.91
12/12/2025310.57311.05303.33309.242,953,376307.49
12/11/2025312.00313.44308.40310.742,765,696308.98
12/10/2025310.23314.69306.65312.673,410,734310.90
12/09/2025309.63313.97308.75310.482,935,255308.72
12/08/2025309.62315.35307.95309.183,629,323307.43
12/05/2025308.59311.83307.18307.942,404,629306.19
12/04/2025302.88309.61302.54307.992,961,247306.24