International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
240.07
+5.30 (2.26%)
At close: Aug 13, 2025, 4:00 PM
239.20
-0.87 (-0.36%)
Pre-market: Aug 14, 2025, 7:38 AM EDT
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 236.20 | 240.84 | 236.20 | 240.07 | 240.07 | 2.26% | 5,597,099 |
| Aug 12, 2025 | 236.53 | 237.96 | 233.36 | 234.77 | 234.77 | -0.65% | 8,800,597 |
| Aug 11, 2025 | 242.24 | 243.15 | 234.70 | 236.30 | 236.30 | -2.46% | 9,381,960 |
| Aug 8, 2025 | 248.88 | 249.48 | 241.65 | 242.27 | 242.27 | -3.15% | 6,828,390 |
| Aug 7, 2025 | 252.81 | 255.00 | 248.88 | 250.16 | 248.44 | -0.84% | 6,251,285 |
| Aug 6, 2025 | 251.53 | 254.32 | 249.28 | 252.28 | 250.54 | 0.64% | 3,692,105 |
| Aug 5, 2025 | 252.00 | 252.80 | 249.00 | 250.67 | 248.94 | -0.52% | 5,823,016 |
| Aug 4, 2025 | 251.05 | 252.08 | 248.11 | 251.98 | 250.25 | 0.77% | 5,280,588 |
| Aug 1, 2025 | 251.41 | 251.48 | 245.61 | 250.05 | 248.33 | -1.22% | 9,683,404 |
| Jul 31, 2025 | 259.57 | 259.99 | 252.22 | 253.15 | 251.41 | -2.73% | 6,739,092 |
| Jul 30, 2025 | 261.60 | 262.00 | 258.90 | 260.26 | 258.47 | -0.82% | 3,718,290 |
| Jul 29, 2025 | 264.30 | 265.80 | 261.02 | 262.41 | 260.60 | -0.30% | 4,627,265 |
| Jul 28, 2025 | 260.30 | 264.00 | 259.61 | 263.21 | 261.40 | 1.34% | 5,192,516 |
| Jul 25, 2025 | 260.02 | 260.80 | 256.35 | 259.72 | 257.93 | -0.30% | 7,758,653 |
| Jul 24, 2025 | 261.25 | 262.05 | 252.75 | 260.51 | 258.72 | -7.62% | 22,647,720 |
| Jul 23, 2025 | 284.30 | 288.08 | 281.44 | 282.01 | 280.07 | 0.02% | 8,105,906 |
| Jul 22, 2025 | 284.74 | 284.88 | 281.25 | 281.96 | 280.02 | -0.97% | 4,824,219 |
| Jul 21, 2025 | 286.29 | 287.73 | 284.38 | 284.71 | 282.75 | -0.41% | 3,051,791 |
| Jul 18, 2025 | 283.38 | 287.16 | 282.22 | 285.87 | 283.90 | 1.37% | 4,478,165 |
| Jul 17, 2025 | 281.50 | 283.46 | 280.90 | 282.00 | 280.06 | 0.03% | 3,337,168 |
| Jul 16, 2025 | 282.75 | 283.87 | 279.87 | 281.92 | 279.98 | -0.28% | 2,804,831 |
| Jul 15, 2025 | 283.77 | 284.16 | 280.73 | 282.70 | 280.75 | -0.38% | 2,864,106 |
| Jul 14, 2025 | 282.83 | 284.93 | 281.71 | 283.79 | 281.84 | 0.07% | 2,857,401 |
| Jul 11, 2025 | 285.01 | 287.43 | 282.92 | 283.59 | 281.64 | -1.34% | 3,790,679 |
| Jul 10, 2025 | 288.90 | 288.90 | 282.21 | 287.43 | 285.45 | -0.93% | 3,489,068 |
| Jul 9, 2025 | 291.39 | 291.60 | 288.63 | 290.14 | 288.14 | -0.10% | 2,971,309 |
| Jul 8, 2025 | 293.10 | 295.61 | 289.49 | 290.42 | 288.42 | -0.70% | 2,925,329 |
| Jul 7, 2025 | 292.50 | 295.22 | 290.36 | 292.47 | 290.46 | 0.17% | 4,488,064 |
| Jul 3, 2025 | 287.94 | 292.32 | 287.90 | 291.97 | 289.96 | 1.50% | 1,853,289 |
| Jul 2, 2025 | 290.00 | 290.19 | 286.90 | 287.65 | 285.67 | -1.22% | 3,257,515 |
| Jul 1, 2025 | 294.55 | 295.11 | 290.08 | 291.20 | 289.20 | -1.21% | 3,272,797 |
| Jun 30, 2025 | 290.93 | 294.81 | 290.00 | 294.78 | 292.75 | 1.75% | 3,495,386 |
| Jun 27, 2025 | 292.97 | 293.12 | 288.52 | 289.70 | 287.71 | -0.76% | 3,562,501 |
| Jun 26, 2025 | 291.80 | 292.91 | 290.17 | 291.93 | 289.92 | 0.30% | 3,621,110 |
| Jun 25, 2025 | 294.49 | 296.16 | 289.50 | 291.06 | 289.06 | -0.93% | 3,862,309 |
| Jun 24, 2025 | 290.46 | 294.34 | 288.41 | 293.79 | 291.77 | 1.59% | 4,219,120 |
| Jun 23, 2025 | 281.65 | 289.58 | 280.21 | 289.18 | 287.19 | 2.92% | 3,786,159 |
| Jun 20, 2025 | 279.28 | 284.12 | 277.20 | 280.97 | 279.04 | -0.79% | 7,676,962 |
| Jun 18, 2025 | 285.00 | 286.91 | 282.94 | 283.21 | 281.26 | 0.06% | 3,534,110 |
| Jun 17, 2025 | 281.15 | 284.79 | 281.00 | 283.05 | 281.10 | 0.43% | 3,069,556 |
| Jun 16, 2025 | 279.31 | 284.50 | 278.67 | 281.83 | 279.89 | 1.66% | 3,685,321 |
| Jun 13, 2025 | 278.21 | 279.84 | 275.83 | 277.22 | 275.31 | -1.36% | 3,243,824 |
| Jun 12, 2025 | 281.53 | 283.06 | 279.83 | 281.03 | 279.10 | -0.17% | 3,418,007 |
| Jun 11, 2025 | 276.70 | 281.75 | 275.11 | 281.52 | 279.58 | 1.91% | 4,656,034 |
| Jun 10, 2025 | 273.19 | 277.47 | 272.56 | 276.24 | 274.34 | 1.53% | 5,163,507 |
| Jun 9, 2025 | 268.10 | 273.47 | 266.71 | 272.08 | 270.21 | 1.19% | 4,331,464 |
| Jun 6, 2025 | 267.99 | 270.17 | 267.53 | 268.87 | 267.02 | 0.75% | 2,495,543 |
| Jun 5, 2025 | 265.20 | 267.51 | 265.10 | 266.86 | 265.02 | 0.50% | 2,659,478 |
| Jun 4, 2025 | 264.90 | 267.00 | 264.79 | 265.52 | 263.69 | 0.12% | 2,588,741 |
| Jun 3, 2025 | 263.35 | 265.56 | 262.58 | 265.20 | 263.37 | 0.49% | 2,494,922 |