International Business Machines (IBM)
263.90
+4.84 (1.87%)
NYSE · Last Trade: Jun 3rd, 3:35 AM EDT
Historical Prices For International Business Machines (IBM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 257.85 | 263.98 | 257.22 | 263.90 | 2,831,605 | 263.90 |
| 5/30/2025 | 258.75 | 260.12 | 257.10 | 259.06 | 9,677,006 | 259.06 |
| 5/29/2025 | 260.75 | 261.13 | 256.77 | 258.69 | 2,295,190 | 258.69 |
| 5/28/2025 | 263.16 | 265.00 | 259.94 | 260.24 | 2,317,720 | 260.24 |
| 5/27/2025 | 261.00 | 263.79 | 259.63 | 263.23 | 3,283,705 | 263.23 |
| 5/23/2025 | 258.58 | 259.87 | 255.79 | 258.63 | 2,722,723 | 258.63 |
| 5/22/2025 | 260.77 | 261.27 | 257.91 | 258.37 | 3,091,063 | 258.37 |
| 5/21/2025 | 264.97 | 265.65 | 260.41 | 260.87 | 3,753,709 | 260.87 |
| 5/20/2025 | 267.40 | 269.28 | 265.62 | 266.95 | 2,437,705 | 266.95 |
| 5/19/2025 | 265.45 | 269.13 | 265.08 | 268.41 | 3,198,698 | 268.41 |
| 5/16/2025 | 266.35 | 267.98 | 264.59 | 266.76 | 3,817,941 | 266.76 |
| 5/15/2025 | 259.01 | 267.43 | 258.61 | 266.68 | 4,855,900 | 266.68 |
| 5/14/2025 | 257.60 | 260.55 | 256.22 | 257.82 | 3,635,055 | 257.82 |
| 5/13/2025 | 254.43 | 259.58 | 252.88 | 258.59 | 3,519,791 | 258.59 |
| 5/12/2025 | 252.50 | 253.81 | 244.65 | 253.69 | 4,609,286 | 253.69 |
| 5/09/2025 | 252.51 | 253.00 | 247.64 | 249.20 | 2,901,348 | 249.20 |
| 5/08/2025 | 255.00 | 256.52 | 253.25 | 254.14 | 3,636,659 | 252.46 |
| 5/07/2025 | 249.45 | 254.47 | 248.83 | 253.37 | 3,399,815 | 251.69 |
| 5/06/2025 | 247.76 | 250.19 | 246.11 | 249.12 | 2,900,031 | 247.47 |
| 5/05/2025 | 243.74 | 249.80 | 243.64 | 249.18 | 4,138,054 | 247.53 |
| 5/02/2025 | 243.13 | 245.69 | 241.33 | 245.55 | 3,731,950 | 243.93 |
| 5/01/2025 | 241.44 | 242.37 | 237.94 | 239.66 | 4,242,619 | 238.08 |
| 4/30/2025 | 236.73 | 242.47 | 234.34 | 241.82 | 5,140,074 | 240.22 |
| 4/29/2025 | 237.00 | 239.98 | 236.14 | 239.39 | 3,426,173 | 237.81 |
| 4/28/2025 | 232.86 | 236.63 | 232.07 | 236.16 | 3,652,699 | 234.60 |
| 4/25/2025 | 228.95 | 233.36 | 226.32 | 232.41 | 6,700,116 | 230.87 |
| 4/24/2025 | 231.18 | 232.78 | 224.44 | 229.33 | 15,421,318 | 227.81 |
| 4/23/2025 | 246.00 | 249.34 | 243.66 | 245.48 | 7,884,605 | 243.86 |
| 4/22/2025 | 238.50 | 242.64 | 238.02 | 240.90 | 4,231,220 | 239.31 |
| 4/21/2025 | 238.07 | 240.81 | 232.93 | 236.22 | 4,980,198 | 234.66 |
| 4/17/2025 | 239.68 | 241.78 | 237.40 | 238.81 | 4,635,207 | 237.23 |
| 4/16/2025 | 240.28 | 243.30 | 235.89 | 238.57 | 4,870,433 | 236.99 |
| 4/15/2025 | 239.55 | 241.53 | 238.27 | 240.70 | 3,363,352 | 239.11 |
| 4/14/2025 | 239.77 | 241.77 | 236.73 | 239.06 | 3,321,660 | 237.48 |
| 4/11/2025 | 229.72 | 237.58 | 227.51 | 235.48 | 4,325,898 | 233.92 |
| 4/10/2025 | 231.00 | 232.57 | 222.02 | 229.55 | 5,654,413 | 228.03 |
| 4/09/2025 | 217.12 | 236.30 | 215.16 | 235.31 | 7,300,568 | 233.75 |
| 4/08/2025 | 232.56 | 233.05 | 217.28 | 221.03 | 6,849,375 | 219.57 |
| 4/07/2025 | 219.24 | 230.84 | 214.50 | 225.78 | 7,797,613 | 224.29 |
| 4/04/2025 | 238.00 | 240.16 | 228.52 | 227.48 | 7,407,623 | 225.98 |
| 4/03/2025 | 242.71 | 250.61 | 242.53 | 243.49 | 5,309,233 | 241.88 |
| 4/02/2025 | 248.22 | 252.79 | 247.23 | 249.98 | 4,056,275 | 248.33 |
| 4/01/2025 | 248.03 | 250.62 | 243.49 | 250.34 | 4,413,008 | 248.69 |
| 3/31/2025 | 242.74 | 250.89 | 242.49 | 248.66 | 6,794,233 | 247.02 |
| 3/28/2025 | 246.27 | 247.57 | 242.07 | 244.00 | 3,126,576 | 242.39 |
| 3/27/2025 | 249.71 | 250.30 | 245.72 | 246.21 | 2,889,123 | 244.58 |
| 3/26/2025 | 251.25 | 254.32 | 249.53 | 250.34 | 4,452,167 | 248.69 |
| 3/25/2025 | 248.36 | 250.90 | 248.20 | 249.90 | 3,133,672 | 248.25 |
| 3/24/2025 | 247.31 | 248.82 | 245.97 | 248.45 | 4,753,136 | 246.81 |
| 3/21/2025 | 241.69 | 245.21 | 238.50 | 243.87 | 9,580,327 | 242.26 |
| 3/20/2025 | 244.24 | 246.80 | 237.22 | 243.32 | 7,026,202 | 241.71 |
| 3/19/2025 | 248.33 | 253.66 | 246.64 | 252.29 | 3,853,459 | 250.62 |
| 3/18/2025 | 252.51 | 252.57 | 245.12 | 246.95 | 4,172,000 | 245.32 |
| 3/17/2025 | 249.25 | 254.63 | 249.00 | 252.97 | 3,234,548 | 251.30 |
| 3/14/2025 | 242.74 | 248.95 | 241.68 | 248.35 | 4,045,288 | 246.71 |
| 3/13/2025 | 248.80 | 249.27 | 243.04 | 245.80 | 3,862,224 | 244.18 |
| 3/12/2025 | 250.35 | 253.13 | 245.53 | 249.63 | 3,848,911 | 247.98 |
| 3/11/2025 | 255.99 | 256.70 | 245.86 | 248.95 | 5,630,568 | 247.30 |
| 3/10/2025 | 261.56 | 266.45 | 254.75 | 256.90 | 8,162,889 | 255.20 |
| 3/07/2025 | 245.95 | 261.96 | 245.18 | 261.54 | 6,700,220 | 259.81 |
| 3/06/2025 | 249.75 | 252.10 | 246.80 | 248.69 | 3,280,553 | 247.05 |
| 3/05/2025 | 251.58 | 252.74 | 247.01 | 251.35 | 4,007,975 | 249.69 |
| 3/04/2025 | 248.75 | 255.48 | 248.10 | 253.21 | 5,343,129 | 251.54 |
| 3/03/2025 | 254.74 | 255.99 | 248.25 | 250.19 | 2,976,715 | 248.54 |