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

International Business Machines (NY:IBM)

289.77 -2.16 (-0.74%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 27, 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 (%)
Jun 26, 2025 291.80 292.91 290.17 291.93 3,621,064 +0.87(+0.30%)
Jun 25, 2025 294.49 296.16 289.50 291.06 3,861,917 -2.73(-0.93%)
Jun 24, 2025 290.46 294.34 288.41 293.79 4,218,303 +4.61(+1.59%)
Jun 23, 2025 281.65 289.58 280.21 289.18 3,783,359 +8.21(+2.92%)
Jun 20, 2025 279.28 284.12 277.20 280.97 7,676,967 -2.24(-0.79%)
Jun 18, 2025 285.00 286.91 282.94 283.21 3,534,118 +0.16(+0.06%)
Jun 17, 2025 281.15 284.79 281.00 283.05 3,073,919 +1.22(+0.43%)
Jun 16, 2025 279.30 284.50 278.67 281.83 3,683,953 +4.61(+1.66%)
Jun 13, 2025 278.20 279.84 275.83 277.22 3,529,594 -3.81(-1.36%)
Jun 12, 2025 281.53 283.06 279.83 281.03 3,417,199 -0.49(-0.17%)
Jun 11, 2025 276.70 281.75 275.11 281.52 4,653,927 +5.28(+1.91%)
Jun 10, 2025 273.19 277.47 272.56 276.24 5,162,358 +4.16(+1.53%)
Jun 09, 2025 268.10 273.47 266.71 272.08 4,331,191 +3.21(+1.19%)
Jun 06, 2025 267.99 270.17 267.53 268.87 2,495,546 +2.01(+0.75%)
Jun 05, 2025 265.20 267.51 265.10 266.86 2,659,198 +1.34(+0.50%)
Jun 04, 2025 264.90 267.00 264.79 265.52 2,588,690 +0.32(+0.12%)
Jun 03, 2025 263.35 265.56 262.58 265.20 2,494,857 +1.30(+0.49%)
Jun 02, 2025 257.85 263.98 257.22 263.90 2,831,605 +4.84(+1.87%)
May 30, 2025 258.75 260.12 257.10 259.06 9,677,006 +0.37(+0.14%)
May 29, 2025 260.75 261.13 256.77 258.69 2,295,190 -1.55(-0.60%)
May 28, 2025 263.16 265.00 259.94 260.24 2,317,720 -2.99(-1.14%)
May 27, 2025 261.00 263.79 259.63 263.23 3,283,705 +4.60(+1.78%)
May 23, 2025 258.58 259.87 255.79 258.63 2,722,723 +0.26(+0.10%)
May 22, 2025 260.77 261.27 257.91 258.37 3,091,063 -2.50(-0.96%)
May 21, 2025 264.97 265.65 260.41 260.87 3,753,709 -6.08(-2.28%)
May 20, 2025 267.40 269.28 265.62 266.95 2,437,705 -1.46(-0.54%)
May 19, 2025 265.45 269.13 265.08 268.41 3,198,698 +1.65(+0.62%)
May 16, 2025 266.35 267.98 264.59 266.76 3,817,941 +0.08(+0.03%)
May 15, 2025 259.01 267.43 258.61 266.68 4,855,900 +8.86(+3.44%)
May 14, 2025 257.60 260.55 256.22 257.82 3,635,055 -0.77(-0.30%)
May 13, 2025 254.43 259.58 252.88 258.59 3,519,791 +4.90(+1.93%)
May 12, 2025 252.50 253.81 244.65 253.69 4,609,286 +4.49(+1.80%)
May 09, 2025 252.51 253.00 247.64 249.20 2,901,348 -3.26(-1.29%)
May 08, 2025 253.31 254.82 251.58 252.46 3,660,859 +0.77(+0.30%)
May 07, 2025 247.80 252.79 247.19 251.69 3,422,439 +4.22(+1.71%)
May 06, 2025 246.12 248.54 244.48 247.47 2,919,329 -0.06(-0.02%)
May 05, 2025 242.13 248.15 242.03 247.53 4,165,590 +3.61(+1.48%)
May 02, 2025 241.52 244.07 239.74 243.93 3,756,784 +5.85(+2.46%)
May 01, 2025 239.84 240.77 236.37 238.08 4,270,851 -2.15(-0.89%)
Apr 30, 2025 235.16 240.87 232.79 240.22 5,174,278 +2.41(+1.01%)
Apr 29, 2025 235.43 238.39 234.58 237.81 3,448,972 +3.21(+1.37%)
Apr 28, 2025 231.32 235.07 230.54 234.60 3,677,006 +3.72(+1.61%)
Apr 25, 2025 227.44 231.82 224.82 230.87 6,744,702 +3.06(+1.34%)
Apr 24, 2025 229.65 231.24 222.96 227.81 15,523,939 -16.04(-6.58%)
Apr 23, 2025 244.37 247.69 242.05 243.86 7,937,073 +4.55(+1.90%)
Apr 22, 2025 236.92 241.04 236.45 239.31 4,259,376 +4.65(+1.98%)
Apr 21, 2025 236.50 239.21 231.39 234.66 5,013,338 -2.57(-1.08%)
Apr 17, 2025 238.10 240.18 235.83 237.23 4,666,052 +0.24(+0.10%)
Apr 16, 2025 238.69 241.69 234.33 236.99 4,902,843 -2.12(-0.88%)
Apr 15, 2025 237.97 239.93 236.69 239.11 3,385,733 +1.63(+0.69%)
Apr 14, 2025 238.19 240.17 235.16 237.48 3,343,764 +3.56(+1.52%)
Apr 11, 2025 228.20 236.01 226.01 233.92 4,354,684 +5.89(+2.58%)
Apr 10, 2025 229.47 231.03 220.55 228.03 5,692,040 -5.72(-2.45%)
Apr 09, 2025 215.69 234.74 213.74 233.75 7,349,149 +14.19(+6.46%)
Apr 08, 2025 231.02 231.51 215.84 219.57 6,894,954 -4.72(-2.10%)
Apr 07, 2025 217.79 229.32 213.08 224.29 7,849,502 -1.69(-0.75%)
Apr 04, 2025 236.43 238.57 227.01 225.98 7,456,917 -15.90(-6.58%)
Apr 03, 2025 241.11 248.95 240.93 241.88 5,344,563 -6.45(-2.60%)
Apr 02, 2025 246.58 251.12 245.60 248.33 4,083,267 -0.36(-0.14%)
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 Of Service.