International Business Machines Corporation (IBM) NYSE

307.99

+5.37(+1.77%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025302.88307.99307.99309.61302.542.94M
December 03, 2025302.88302.62302.62303.97298.913.95M
December 02, 2025307301.78301.78310.33301.573.14M
December 01, 2025306.51305.67305.67307.12302.83.17M
November 28, 2025304.06308.58308.58309.18303.61.69M
November 26, 2025305.18303.21303.21306.6301.642.18M
November 25, 2025304.13304.48304.48306297.062.83M
November 24, 2025299.18304.12304.12307.18297.516.05M
November 21, 2025293.48297.44297.44300.48291.894.69M
November 20, 2025294.64290.4290.4300.71290.164.52M
November 19, 2025290.5288.53288.53291.11288.073.6M
November 18, 2025297289.95289.95297289.954.85M
November 17, 2025305.59297.17297.17306296.513.91M
November 14, 2025300305.69305.69307.72297.593.59M
November 13, 2025312.29304.85304.85314.6303.683.64M
November 12, 2025319.89314.98314.98324.9314.536.04M
November 11, 2025309.4313.72313.72317.87308.433.68M
November 10, 2025306.82309.13309.13309.94304.232.98M
November 07, 2025309.68306.38306.38310302.635.06M
November 06, 2025306.75312.42312.42315.44301.096.82M
November 05, 2025301.38306.77306.77307.2299.714.65M
November 04, 2025300300.85300.85303.172965.68M
November 03, 2025308304.73304.73312.14304.234.96M
October 31, 2025312307.41307.41313.5301.637.7M
October 30, 2025306.65310.06310.06313.75305.023.86M
October 29, 2025312.79308.21308.21314307.524.13M
October 28, 2025312.6312.57312.57319.35311.416.04M
October 27, 2025307.8313.09313.09313.5302.889.03M
October 24, 2025283.77307.46307.46310.75282.2116.91M
October 23, 2025264.95285285285.58263.5616.44M
October 22, 2025281.99287.51287.51289.17281.3510.54M
October 21, 2025283.31282.05282.05285.31281.64.08M
October 20, 2025281.25283.65283.65285.5280.963.49M
October 17, 2025276.15281.28281.28283.4275.355.31M
October 16, 2025281.11275.97275.97282.56275.62.24M
October 15, 2025278.38280.75280.75285.452773.23M
October 14, 2025275.52276.15276.15277.53272.553.06M
October 13, 2025279.79277.22277.22282.44274.644.33M
October 10, 2025288.97277.82277.82290.39277.54.51M
October 09, 2025289.82288.23288.23290.13283.324.91M
October 08, 2025294.16289.46289.46294.2286.475.28M
October 07, 2025295.55293.87293.87301.04293.297.15M
October 06, 2025288.61289.42289.42291.45287.82.88M
October 03, 2025287.5288.36288.36293.09287.453.71M
October 02, 2025285.79286.72286.72288.49282.792.84M
October 01, 2025280.2286.49286.49286.59280.154.38M
September 30, 2025280.88282.16282.16286.02280.525.87M
September 29, 2025285.7279.8279.8286279.664.35M
September 26, 2025280.51284.31284.31288.85280.119.06M
September 25, 2025272.94281.44281.44284.23271.1510.96M
September 24, 2025272.62267.53267.53273.53267.32.46M
September 23, 2025272.7272.24272.24273.3269.275.39M
September 22, 2025266.62271.37271.37272.312665.03M
September 19, 2025266.05266.4266.4267.87263.649.85M
September 18, 2025258.86265265265.23256.84M
September 17, 2025257.5259.07259.07260.96257.013.17M
September 16, 2025256.26257.52257.52257.93254.412.05M
September 15, 2025254.02256.24256.24259.052544.03M
September 12, 2025256.95253.44253.44257.25252.433.4M
September 11, 2025257.46257.01257.01258.52255.663.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved