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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	303.76	304.56	304.56	305.15	302.3	1.2M
December 23, 2025	301.34	303.78	303.78	305.13	300.65	2.92M
December 22, 2025	301.03	302.79	302.79	303.18	298.32	2.61M
December 19, 2025	300.35	300.98	300.98	306.86	299.1	11.03M
December 18, 2025	303.15	300.45	300.45	304.45	295.7	5.41M
December 17, 2025	303.79	303.35	303.35	306.25	303.13	1.81M
December 16, 2025	307.32	303.18	303.18	307.38	300.42	2.52M
December 15, 2025	308.99	308.66	308.66	311.36	306.35	3.57M
December 12, 2025	310.57	309.24	309.24	311.05	303.33	2.91M
December 11, 2025	312	310.74	310.74	313.44	308.4	2.67M
December 10, 2025	309.25	312.67	312.67	314.67	306.65	2.28M
December 09, 2025	309.63	310.48	310.48	313.97	308.75	2.18M
December 08, 2025	309.62	309.18	309.18	315.35	307.95	3.63M
December 05, 2025	308.59	307.94	307.94	311.83	307.18	2.32M
December 04, 2025	302.88	307.99	307.99	309.61	302.54	2.94M
December 03, 2025	302.88	302.62	302.62	303.97	298.91	3.95M
December 02, 2025	307	301.78	301.78	310.33	301.57	3.14M
December 01, 2025	306.51	305.67	305.67	307.12	302.8	3.17M
November 28, 2025	304.06	308.58	308.58	309.18	303.6	1.69M
November 26, 2025	305.18	303.21	303.21	306.6	301.64	2.18M
November 25, 2025	304.13	304.48	304.48	306	297.06	2.83M
November 24, 2025	299.18	304.12	304.12	307.18	297.51	6.05M
November 21, 2025	293.48	297.44	297.44	300.48	291.89	4.69M
November 20, 2025	294.64	290.4	290.4	300.71	290.16	4.52M
November 19, 2025	290.5	288.53	288.53	291.11	288.07	3.6M
November 18, 2025	297	289.95	289.95	297	289.95	4.85M
November 17, 2025	305.59	297.17	297.17	306	296.51	3.91M
November 14, 2025	300	305.69	305.69	307.72	297.59	3.59M
November 13, 2025	312.29	304.85	304.85	314.6	303.68	3.64M
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

International Business Machines Corporation (IBM) NYSE