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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	240	241.28	241.28	242.83	239.49	3.33M
August 18, 2025	239.57	239.45	239.45	241.42	239.12	3.57M
August 15, 2025	237.61	239.72	239.72	240.62	236.77	4.34M
August 14, 2025	238.25	237.11	237.11	239	235.62	4.56M
August 13, 2025	236.2	240.07	240.07	240.84	236.2	5.6M
August 12, 2025	236.53	234.77	234.77	237.96	233.36	8.8M
August 11, 2025	242.24	236.3	236.3	243.15	234.7	9.38M
August 08, 2025	248.88	242.27	242.27	249.48	241.65	6.83M
August 07, 2025	252.81	250.16	248.48	255	248.88	6.25M
August 06, 2025	251.53	252.28	252.28	254.32	249.28	3.69M
August 05, 2025	252	250.67	250.67	252.8	249	5.82M
August 04, 2025	251.05	251.98	251.98	252.08	248.11	5.28M
August 01, 2025	251.41	250.05	250.05	251.48	245.61	9.68M
July 31, 2025	259.57	253.15	253.15	259.99	252.22	5.39M
July 30, 2025	261.6	260.26	260.26	262	258.9	3.71M
July 29, 2025	264.3	262.41	262.41	265.8	261.02	4.63M
July 28, 2025	260.3	263.21	263.21	264	259.61	5.19M
July 25, 2025	260.02	259.72	259.72	260.8	256.35	7.72M
July 24, 2025	261.25	260.51	260.51	262.05	252.75	22.65M
July 23, 2025	284.3	282.01	282.01	288.08	281.44	8.11M
July 22, 2025	284.74	281.96	281.96	284.87	281.25	4.25M
July 21, 2025	286.29	284.71	284.71	287.73	284.38	3.05M
July 18, 2025	283.38	285.87	285.87	287.16	282.22	4.45M
July 17, 2025	281.5	282	282	283.46	280.9	3.33M
July 16, 2025	282.75	281.92	281.92	283.87	279.87	2.8M
July 15, 2025	283.77	282.7	282.7	284.15	280.73	2.86M
July 14, 2025	282.83	283.79	283.79	284.93	281.71	2.86M
July 11, 2025	285.73	283.59	283.59	287.35	282.92	3.79M

International Business Machines Corporation (IBM) NYSE