International Business Machines Corporation - IBM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	319.89	314.98	314.98	324.9	314.53	6.04M
November 11, 2025	309.4	313.72	313.72	317.87	308.43	3.68M
November 10, 2025	306.82	309.13	309.13	309.94	304.23	2.98M
November 07, 2025	309.68	306.38	306.38	310	302.63	5.06M
November 06, 2025	306.75	312.42	312.42	315.44	301.09	6.82M
November 05, 2025	301.38	306.77	306.77	307.2	299.71	4.65M
November 04, 2025	300	300.85	300.85	303.17	296	5.68M
November 03, 2025	308	304.73	304.73	312.14	304.23	4.96M
October 31, 2025	312	307.41	307.41	313.5	301.63	7.7M
October 30, 2025	306.65	310.06	310.06	313.75	305.02	3.86M
October 29, 2025	312.79	308.21	308.21	314	307.52	4.13M
October 28, 2025	312.6	312.57	312.57	319.35	311.41	6.04M
October 27, 2025	307.8	313.09	313.09	313.5	302.88	9.03M
October 24, 2025	283.77	307.46	307.46	310.75	282.21	16.91M
October 23, 2025	264.95	285	285	285.58	263.56	16.44M
October 22, 2025	281.99	287.51	287.51	289.17	281.35	10.54M
October 21, 2025	283.31	282.05	282.05	285.31	281.6	4.08M
October 20, 2025	281.25	283.65	283.65	285.5	280.96	3.49M
October 17, 2025	276.15	281.28	281.28	283.4	275.35	5.31M
October 16, 2025	281.11	275.97	275.97	282.56	275.6	2.24M
October 15, 2025	278.38	280.75	280.75	285.45	277	3.23M
October 14, 2025	275.52	276.15	276.15	277.53	272.55	3.06M
October 13, 2025	279.79	277.22	277.22	282.44	274.64	4.33M
October 10, 2025	288.97	277.82	277.82	290.39	277.5	4.51M
October 09, 2025	289.82	288.23	288.23	290.13	283.32	4.91M
October 08, 2025	294.16	289.46	289.46	294.2	286.47	5.28M
October 07, 2025	295.55	293.87	293.87	301.04	293.29	7.15M
October 06, 2025	288.61	289.42	289.42	291.45	287.8	2.88M
October 03, 2025	287.5	288.36	288.36	293.09	287.45	3.71M
October 02, 2025	285.79	286.72	286.72	288.49	282.79	2.84M
October 01, 2025	280.2	286.49	286.49	286.59	280.15	4.38M
September 30, 2025	280.88	282.16	282.16	286.02	280.52	5.87M
September 29, 2025	285.7	279.8	279.8	286	279.66	4.35M
September 26, 2025	280.51	284.31	284.31	288.85	280.11	9.06M
September 25, 2025	272.94	281.44	281.44	284.23	271.15	10.96M
September 24, 2025	272.62	267.53	267.53	273.53	267.3	2.46M
September 23, 2025	272.7	272.24	272.24	273.3	269.27	5.39M
September 22, 2025	266.62	271.37	271.37	272.31	266	5.03M
September 19, 2025	266.05	266.4	266.4	267.87	263.64	9.85M
September 18, 2025	258.86	265	265	265.23	256.8	4M
September 17, 2025	257.5	259.07	259.07	260.96	257.01	3.17M
September 16, 2025	256.26	257.52	257.52	257.93	254.41	2.05M
September 15, 2025	254.02	256.24	256.24	259.05	254	4.03M
September 12, 2025	256.95	253.44	253.44	257.25	252.43	3.4M
September 11, 2025	257.46	257.01	257.01	258.52	255.66	3.57M
September 10, 2025	259.65	256.88	256.88	260.08	254.56	5.14M
September 09, 2025	256.12	259.11	259.11	260.66	254.88	4.92M
September 08, 2025	248.63	256.09	256.09	257.15	247.02	6.94M
September 05, 2025	248.23	248.53	248.53	249.03	245.45	3.13M
September 04, 2025	245.42	247.18	247.18	249.28	242.85	4.77M
September 03, 2025	240.02	244.1	244.1	244.25	239.41	3.16M
September 02, 2025	240.9	241.5	241.5	241.55	238.25	3.47M
August 29, 2025	245.23	243.49	243.49	245.46	241.72	2.97M
August 28, 2025	245.43	245.73	245.73	245.88	243.36	2.82M
August 27, 2025	242.87	244.84	244.84	245.96	242	3.7M
August 26, 2025	241.02	242.63	242.63	244.98	240.38	5.39M
August 25, 2025	242.57	239.43	239.43	242.57	239.43	3.51M
August 22, 2025	240.74	242.09	242.09	243.68	240.22	3.13M
August 21, 2025	242.21	239.4	239.4	242.5	238.65	2.99M
August 20, 2025	242.11	242.55	242.55	242.88	240.34	3.22M

International Business Machines Corporation (IBM) NYSE