Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY:IBM)

245.55 +5.89 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 243.13 245.69 241.33 245.55 3,731,950 +5.89(+2.46%)
May 01, 2025 241.44 242.37 237.94 239.66 4,242,619 -2.16(-0.89%)
Apr 30, 2025 236.73 242.47 234.34 241.82 5,140,074 +2.43(+1.02%)
Apr 29, 2025 237.00 239.98 236.14 239.39 3,426,173 +3.23(+1.37%)
Apr 28, 2025 232.86 236.63 232.07 236.16 3,652,699 +3.75(+1.61%)
Apr 25, 2025 228.95 233.36 226.32 232.41 6,700,116 +3.08(+1.34%)
Apr 24, 2025 231.18 232.78 224.44 229.33 15,421,318 -16.15(-6.58%)
Apr 23, 2025 246.00 249.34 243.66 245.48 7,884,605 +4.58(+1.90%)
Apr 22, 2025 238.50 242.64 238.02 240.90 4,231,220 +4.68(+1.98%)
Apr 21, 2025 238.07 240.81 232.93 236.22 4,980,198 -2.59(-1.08%)
Apr 17, 2025 239.68 241.78 237.40 238.81 4,635,207 +0.24(+0.10%)
Apr 16, 2025 240.28 243.30 235.89 238.57 4,870,433 -2.13(-0.88%)
Apr 15, 2025 239.55 241.53 238.27 240.70 3,363,352 +1.64(+0.69%)
Apr 14, 2025 239.77 241.77 236.73 239.06 3,321,660 +3.58(+1.52%)
Apr 11, 2025 229.72 237.58 227.51 235.48 4,325,898 +5.93(+2.58%)
Apr 10, 2025 231.00 232.57 222.02 229.55 5,654,413 -5.76(-2.45%)
Apr 09, 2025 217.12 236.30 215.16 235.31 7,300,568 +14.28(+6.46%)
Apr 08, 2025 232.56 233.05 217.28 221.03 6,849,375 -4.75(-2.10%)
Apr 07, 2025 219.24 230.84 214.50 225.78 7,797,613 -1.70(-0.75%)
Apr 04, 2025 238.00 240.16 228.52 227.48 7,407,623 -16.01(-6.58%)
Apr 03, 2025 242.71 250.61 242.53 243.49 5,309,233 -6.49(-2.60%)
Apr 02, 2025 248.22 252.79 247.23 249.98 4,056,275 -0.36(-0.14%)
Apr 01, 2025 248.03 250.62 243.49 250.34 4,413,008 +1.68(+0.68%)
Mar 31, 2025 242.74 250.89 242.49 248.66 6,794,233 +4.66(+1.91%)
Mar 28, 2025 246.27 247.57 242.07 244.00 3,126,576 -2.21(-0.90%)
Mar 27, 2025 249.71 250.30 245.72 246.21 2,889,123 -4.13(-1.65%)
Mar 26, 2025 251.25 254.32 249.53 250.34 4,452,167 +0.44(+0.18%)
Mar 25, 2025 248.36 250.90 248.20 249.90 3,133,672 +1.45(+0.58%)
Mar 24, 2025 247.31 248.82 245.97 248.45 4,753,136 +4.58(+1.88%)
Mar 21, 2025 241.69 245.21 238.50 243.87 9,580,327 +0.55(+0.23%)
Mar 20, 2025 244.24 246.80 237.22 243.32 7,026,202 -8.97(-3.56%)
Mar 19, 2025 248.33 253.66 246.64 252.29 3,853,459 +5.34(+2.16%)
Mar 18, 2025 252.51 252.57 245.12 246.95 4,172,000 -6.02(-2.38%)
Mar 17, 2025 249.25 254.63 249.00 252.97 3,234,548 +4.62(+1.86%)
Mar 14, 2025 242.74 248.95 241.68 248.35 4,045,288 +2.55(+1.04%)
Mar 13, 2025 248.80 249.27 243.04 245.80 3,862,224 -3.83(-1.53%)
Mar 12, 2025 250.35 253.13 245.53 249.63 3,848,911 +0.68(+0.27%)
Mar 11, 2025 255.99 256.70 245.86 248.95 5,630,568 -7.95(-3.09%)
Mar 10, 2025 261.56 266.45 254.75 256.90 8,162,889 -4.64(-1.77%)
Mar 07, 2025 245.95 261.96 245.18 261.54 6,700,220 +12.85(+5.17%)
Mar 06, 2025 249.75 252.10 246.80 248.69 3,280,553 -2.66(-1.06%)
Mar 05, 2025 251.58 252.74 247.01 251.35 4,007,975 -1.86(-0.73%)
Mar 04, 2025 248.75 255.48 248.10 253.21 5,343,129 +3.02(+1.21%)
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.