Skip to main content

International Business Machines (NY:IBM)

240.13 -3.36 (-1.38%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 245.23 245.46 241.72 243.49 2,967,560 -2.24(-0.91%)
Aug 28, 2025 245.43 245.88 243.36 245.73 2,820,259 +0.89(+0.36%)
Aug 27, 2025 242.87 245.96 242.00 244.84 3,697,347 +2.21(+0.91%)
Aug 26, 2025 241.02 244.98 240.38 242.63 5,385,919 +3.20(+1.34%)
Aug 25, 2025 242.56 242.56 239.43 239.43 3,512,808 -2.66(-1.10%)
Aug 22, 2025 240.74 243.68 240.22 242.09 3,134,884 +2.69(+1.12%)
Aug 21, 2025 242.21 242.50 238.65 239.40 2,991,511 -3.15(-1.30%)
Aug 20, 2025 242.11 242.88 240.34 242.55 3,238,202 +1.27(+0.53%)
Aug 19, 2025 240.00 242.83 239.49 241.28 3,332,351 +1.83(+0.76%)
Aug 18, 2025 239.57 241.42 239.12 239.45 3,568,903 -0.27(-0.11%)
Aug 15, 2025 237.61 240.62 236.77 239.72 4,344,329 +2.61(+1.10%)
Aug 14, 2025 238.25 239.00 235.62 237.11 4,553,605 -2.96(-1.23%)
Aug 13, 2025 236.20 240.84 236.20 240.07 5,661,945 +5.30(+2.26%)
Aug 12, 2025 236.53 237.96 233.36 234.77 8,797,694 -1.53(-0.65%)
Aug 11, 2025 242.24 243.15 234.70 236.30 9,381,038 -5.97(-2.46%)
Aug 08, 2025 248.88 249.48 241.65 242.27 6,828,466 -6.21(-2.50%)
Aug 07, 2025 251.11 253.29 247.20 248.48 6,292,929 -2.11(-0.84%)
Aug 06, 2025 249.84 252.61 247.61 250.59 3,716,387 +1.60(+0.64%)
Aug 05, 2025 250.31 251.10 247.32 248.99 5,860,927 -1.30(-0.52%)
Aug 04, 2025 249.36 250.39 246.44 250.29 5,316,093 +1.92(+0.77%)
Aug 01, 2025 249.71 249.79 243.96 248.37 9,748,977 -3.08(-1.22%)
Jul 31, 2025 257.83 258.24 250.53 251.45 6,777,864 -7.06(-2.73%)
Jul 30, 2025 259.84 260.24 257.16 258.51 3,749,647 -2.14(-0.82%)
Jul 29, 2025 262.52 264.01 259.27 260.65 4,657,787 -0.79(-0.30%)
Jul 28, 2025 258.55 262.23 257.87 261.44 5,226,893 +3.47(+1.34%)
Jul 25, 2025 258.27 259.05 254.63 257.98 7,811,149 -0.78(-0.30%)
Jul 24, 2025 259.50 260.29 251.05 258.76 22,795,964 -21.36(-7.62%)
Jul 23, 2025 282.39 286.14 279.55 280.12 8,134,393 +0.05(+0.02%)
Jul 22, 2025 282.83 282.97 279.36 280.07 4,856,185 -2.73(-0.97%)
Jul 21, 2025 284.37 285.80 282.47 282.80 3,069,793 -1.15(-0.41%)
Jul 18, 2025 281.48 285.23 280.32 283.95 4,508,445 +3.84(+1.37%)
Jul 17, 2025 279.61 281.55 279.01 280.11 3,359,613 +0.08(+0.03%)
Jul 16, 2025 280.85 281.96 277.99 280.03 2,823,603 -0.77(-0.28%)
Jul 15, 2025 281.86 282.25 278.85 280.80 2,882,371 -1.08(-0.38%)
Jul 14, 2025 280.93 283.01 279.82 281.88 2,876,504 +0.20(+0.07%)
Jul 11, 2025 283.10 285.50 281.02 281.69 3,816,313 -3.81(-1.34%)
Jul 10, 2025 286.96 286.96 280.31 285.50 3,514,738 -2.69(-0.93%)
Jul 09, 2025 289.43 289.64 286.69 288.19 2,991,477 -0.28(-0.10%)
Jul 08, 2025 291.13 293.62 287.55 288.47 2,944,676 -2.04(-0.70%)
Jul 07, 2025 290.54 293.24 288.41 290.51 4,517,989 +0.50(+0.17%)
Jul 03, 2025 286.01 290.36 285.97 290.01 1,865,839 +4.29(+1.50%)
Jul 02, 2025 288.05 288.24 284.97 285.72 3,279,338 -3.53(-1.22%)
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.