NEO:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.34	44.34	43.75	43.89	43.89	-0.70%	4,476
Jun 26, 2025	44.12	44.29	43.98	44.20	44.20	0.50%	4,597
Jun 25, 2025	44.54	44.81	43.98	43.98	43.98	-1.26%	13,160
Jun 24, 2025	44.16	44.58	43.79	44.54	44.54	1.78%	17,677
Jun 23, 2025	42.42	43.78	42.42	43.76	43.76	2.94%	9,485
Jun 20, 2025	42.81	42.90	42.15	42.51	42.51	-1.21%	9,536
Jun 19, 2025	43.44	43.44	42.24	43.03	43.03	-	8,187
Jun 18, 2025	43.11	43.43	43.03	43.03	43.03	0.26%	7,826
Jun 17, 2025	42.59	43.06	42.59	42.92	42.92	0.63%	7,410
Jun 16, 2025	42.17	43.07	42.17	42.65	42.65	1.72%	11,164
Jun 13, 2025	42.26	42.30	41.93	41.93	41.93	-1.46%	11,717
Jun 12, 2025	42.71	42.89	42.55	42.55	42.55	-0.05%	6,325
Jun 11, 2025	42.16	42.60	41.73	42.57	42.57	1.77%	12,616
Jun 10, 2025	41.53	41.96	41.53	41.83	41.83	0.97%	15,700
Jun 9, 2025	40.75	41.43	40.75	41.43	41.43	1.77%	15,411
Jun 6, 2025	40.67	40.90	40.60	40.71	40.71	0.49%	5,212
Jun 5, 2025	40.23	40.51	40.23	40.51	40.51	0.67%	5,380
Jun 4, 2025	40.32	40.45	40.24	40.24	40.24	0.07%	3,278
Jun 3, 2025	40.02	40.27	39.86	40.21	40.21	0.53%	3,682
Jun 2, 2025	38.95	40.00	38.95	40.00	40.00	1.83%	3,363
May 30, 2025	39.15	39.29	39.15	39.28	39.28	0.08%	749
May 29, 2025	39.52	39.52	39.00	39.25	39.25	-0.61%	8,894
May 28, 2025	39.95	39.95	39.49	39.49	39.49	-1.08%	56,311
May 27, 2025	39.62	40.01	39.47	39.92	39.92	-0.20%	7,793
May 26, 2025	39.14	40.23	39.02	40.00	40.00	1.83%	1,043
May 23, 2025	39.21	39.36	38.88	39.28	39.28	-0.18%	15,519
May 22, 2025	39.63	39.63	39.35	39.35	39.35	-0.66%	10,526
May 21, 2025	40.07	40.07	39.57	39.61	39.61	-2.08%	64,365
May 20, 2025	40.60	40.64	40.39	40.45	40.45	-	16,617
May 16, 2025	40.54	40.64	40.22	40.45	40.45	-0.25%	15,206
May 15, 2025	39.41	40.56	39.41	40.55	40.55	3.31%	10,376
May 14, 2025	39.22	39.49	38.97	39.25	39.25	-0.18%	8,761
May 13, 2025	38.73	39.35	38.48	39.32	39.32	2.00%	12,254
May 12, 2025	38.38	38.55	37.52	38.55	38.55	1.77%	18,660
May 9, 2025	38.26	38.33	37.64	37.88	37.88	-1.94%	11,168
May 8, 2025	38.73	38.92	38.58	38.63	38.63	0.21%	22,379
May 7, 2025	37.86	38.55	37.82	38.55	38.55	1.72%	9,553
May 6, 2025	37.68	37.92	37.56	37.90	37.90	0.08%	4,183
May 5, 2025	37.09	37.90	37.09	37.87	37.87	1.58%	10,951
May 2, 2025	36.63	37.28	36.63	37.28	37.28	1.69%	10,653
May 1, 2025	36.29	36.80	36.29	36.66	36.66	-0.22%	3,797
Apr 30, 2025	36.02	36.74	35.70	36.74	36.74	0.82%	10,203
Apr 29, 2025	36.03	36.44	36.03	36.44	36.44	1.45%	11,396
Apr 28, 2025	35.50	35.92	35.39	35.92	35.92	1.61%	10,072
Apr 25, 2025	34.65	35.42	34.50	35.35	35.35	1.29%	15,697
Apr 24, 2025	35.19	35.39	34.18	34.90	34.90	-6.73%	183,593
Apr 23, 2025	37.55	37.79	37.08	37.42	37.42	1.96%	19,116
Apr 22, 2025	36.24	36.75	36.24	36.70	36.70	2.14%	5,534
Apr 21, 2025	35.87	36.39	35.75	35.93	35.93	-0.94%	13,694
Apr 17, 2025	36.38	36.74	36.27	36.27	36.27	0.39%	9,494