International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
249.70
+0.50 (0.20%)
May 12, 2025, 10:10 AM - Market open
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 252.51 | 253.00 | 247.64 | 249.20 | 249.20 | -1.94% | 2,901,346 |
| May 8, 2025 | 255.00 | 256.52 | 253.25 | 254.14 | 252.44 | 0.30% | 3,637,012 |
| May 7, 2025 | 249.45 | 254.47 | 248.83 | 253.37 | 251.67 | 1.71% | 3,400,001 |
| May 6, 2025 | 247.76 | 250.19 | 246.11 | 249.12 | 247.45 | -0.02% | 2,900,556 |
| May 5, 2025 | 243.74 | 249.80 | 243.64 | 249.18 | 247.51 | 1.48% | 4,138,168 |
| May 2, 2025 | 243.13 | 245.69 | 241.33 | 245.55 | 243.91 | 2.46% | 3,731,946 |
| May 1, 2025 | 241.44 | 242.37 | 237.95 | 239.66 | 238.06 | -0.89% | 4,243,294 |
| Apr 30, 2025 | 236.73 | 242.47 | 234.34 | 241.82 | 240.20 | 1.02% | 5,142,993 |
| Apr 29, 2025 | 237.00 | 239.98 | 236.14 | 239.39 | 237.79 | 1.37% | 3,426,508 |
| Apr 28, 2025 | 232.86 | 236.63 | 232.07 | 236.16 | 234.58 | 1.61% | 3,653,461 |
| Apr 25, 2025 | 228.95 | 233.36 | 226.32 | 232.41 | 230.85 | 1.34% | 6,700,068 |
| Apr 24, 2025 | 231.18 | 232.78 | 224.44 | 229.33 | 227.79 | -6.58% | 15,428,144 |
| Apr 23, 2025 | 246.00 | 249.34 | 243.66 | 245.48 | 243.84 | 1.90% | 7,948,259 |
| Apr 22, 2025 | 238.50 | 242.64 | 238.02 | 240.90 | 239.29 | 1.98% | 4,232,658 |
| Apr 21, 2025 | 238.07 | 240.81 | 232.93 | 236.22 | 234.64 | -1.08% | 4,908,923 |
| Apr 17, 2025 | 239.68 | 241.78 | 237.40 | 238.81 | 237.21 | 0.10% | 4,635,204 |
| Apr 16, 2025 | 240.28 | 243.30 | 235.89 | 238.57 | 236.97 | -0.88% | 4,870,299 |
| Apr 15, 2025 | 239.55 | 241.53 | 238.27 | 240.70 | 239.09 | 0.69% | 3,363,708 |
| Apr 14, 2025 | 239.77 | 241.77 | 236.73 | 239.06 | 237.46 | 1.52% | 3,321,717 |
| Apr 11, 2025 | 229.72 | 237.58 | 227.51 | 235.48 | 233.90 | 2.58% | 4,325,895 |
| Apr 10, 2025 | 231.00 | 232.57 | 222.02 | 229.55 | 228.01 | -2.45% | 5,656,108 |
| Apr 9, 2025 | 217.12 | 236.30 | 215.16 | 235.31 | 233.73 | 6.46% | 7,302,808 |
| Apr 8, 2025 | 232.56 | 233.05 | 217.28 | 221.03 | 219.55 | -2.10% | 6,849,996 |
| Apr 7, 2025 | 219.24 | 232.29 | 214.50 | 225.78 | 224.27 | -0.75% | 7,797,889 |
| Apr 4, 2025 | 238.00 | 240.16 | 226.88 | 227.48 | 225.96 | -6.58% | 7,407,096 |
| Apr 3, 2025 | 242.71 | 250.61 | 242.53 | 243.49 | 241.86 | -2.60% | 5,309,626 |
| Apr 2, 2025 | 248.22 | 252.79 | 247.23 | 249.98 | 248.31 | -0.14% | 4,080,832 |
| Apr 1, 2025 | 248.03 | 250.62 | 243.49 | 250.34 | 248.66 | 0.68% | 4,413,139 |
| Mar 31, 2025 | 242.74 | 250.89 | 242.49 | 248.66 | 247.00 | 1.91% | 6,794,972 |
| Mar 28, 2025 | 246.27 | 247.57 | 242.07 | 244.00 | 242.37 | -0.90% | 3,125,594 |
| Mar 27, 2025 | 249.71 | 250.30 | 245.73 | 246.21 | 244.56 | -1.65% | 2,889,328 |
| Mar 26, 2025 | 251.25 | 254.32 | 249.53 | 250.34 | 248.66 | 0.18% | 4,452,220 |
| Mar 25, 2025 | 248.36 | 250.90 | 248.20 | 249.90 | 248.23 | 0.58% | 3,133,809 |
| Mar 24, 2025 | 247.31 | 248.82 | 245.97 | 248.45 | 246.79 | 1.88% | 4,753,331 |
| Mar 21, 2025 | 241.69 | 245.21 | 238.50 | 243.87 | 242.24 | 0.23% | 9,580,084 |
| Mar 20, 2025 | 244.24 | 246.80 | 237.22 | 243.32 | 241.69 | -3.56% | 7,026,796 |
| Mar 19, 2025 | 248.33 | 253.66 | 246.64 | 252.29 | 250.60 | 2.16% | 3,853,598 |
| Mar 18, 2025 | 252.51 | 252.57 | 245.12 | 246.95 | 245.30 | -2.38% | 4,172,239 |
| Mar 17, 2025 | 249.25 | 254.63 | 249.00 | 252.97 | 251.28 | 1.86% | 3,234,149 |
| Mar 14, 2025 | 242.75 | 248.95 | 241.68 | 248.35 | 246.69 | 1.04% | 4,045,284 |
| Mar 13, 2025 | 248.80 | 249.27 | 243.04 | 245.80 | 244.15 | -1.53% | 3,862,416 |
| Mar 12, 2025 | 250.35 | 253.13 | 245.53 | 249.63 | 247.96 | 0.27% | 3,849,206 |
| Mar 11, 2025 | 255.99 | 256.70 | 245.86 | 248.95 | 247.28 | -3.09% | 5,630,570 |
| Mar 10, 2025 | 261.56 | 266.45 | 254.75 | 256.90 | 255.18 | -1.77% | 8,126,234 |
| Mar 7, 2025 | 245.95 | 261.96 | 245.18 | 261.54 | 259.79 | 5.17% | 6,700,184 |
| Mar 6, 2025 | 249.75 | 252.10 | 246.80 | 248.69 | 247.03 | -1.06% | 3,254,358 |
| Mar 5, 2025 | 251.58 | 252.74 | 247.02 | 251.35 | 249.67 | -0.73% | 4,009,813 |
| Mar 4, 2025 | 248.75 | 255.48 | 248.10 | 253.21 | 251.51 | 1.21% | 5,342,106 |
| Mar 3, 2025 | 254.74 | 255.99 | 248.25 | 250.19 | 248.52 | -0.89% | 2,977,699 |
| Feb 28, 2025 | 250.86 | 252.81 | 246.54 | 252.44 | 250.75 | -0.31% | 7,988,809 |