IBM
International Business Machines Corporation (IBM)
220.5100
$
-0.7800 (%-0.35)
IBM: International Business Machines Corporation Historical Data
Historical price data, yearly archive and performance analysis for International Business Machines Corporation.
Historical Chart
Loading chart...
Average
OPEN 265.8079
CLOSE 266.2775
Low
LOW 214.5
High
HIGH 324.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 221.82 | 222.49 | 217.6 | 219.94 |
| 01/03/2025 | 220.55 | 223.66 | 220.55 | 222.65 |
| 01/06/2025 | 223 | 224.35 | 220.75 | 222.67 |
| 01/07/2025 | 223.35 | 226.71 | 222.83 | 223.96 |
| 01/08/2025 | 223.91 | 224.9 | 220.83 | 223.18 |
| 01/10/2025 | 222 | 222.43 | 216.8 | 219.75 |
| 01/13/2025 | 217.89 | 219.59 | 214.75 | 217.4 |
| 01/14/2025 | 218 | 218.13 | 214.61 | 217.75 |
| 01/15/2025 | 220.87 | 221.68 | 218.01 | 220.03 |
| 01/16/2025 | 219.69 | 222.68 | 217.38 | 222.66 |
| 01/17/2025 | 225.96 | 225.96 | 223.64 | 224.79 |
| 01/21/2025 | 224.99 | 227.45 | 222.83 | 224.26 |
| 01/22/2025 | 221.98 | 224.4 | 220.35 | 223.26 |
| 01/23/2025 | 223.94 | 226.04 | 223.15 | 226.04 |
| 01/24/2025 | 225.27 | 226.81 | 223.8 | 224.8 |
| 01/27/2025 | 222.19 | 224.3 | 219.84 | 224.13 |
| 01/28/2025 | 224.32 | 225.77 | 221.77 | 225.66 |
| 01/29/2025 | 225.62 | 229.47 | 223.73 | 228.63 |
| 01/30/2025 | 250 | 261.8 | 247.01 | 258.27 |
| 01/31/2025 | 256.05 | 257.24 | 251.89 | 255.7 |
| 02/03/2025 | 252.4 | 262.06 | 251.84 | 260.73 |
| 02/04/2025 | 260 | 265.25 | 258.12 | 264.46 |
| 02/05/2025 | 265.71 | 265.72 | 261.18 | 263.3 |
| 02/06/2025 | 262.98 | 263.38 | 252.73 | 253.44 |
| 02/07/2025 | 255.28 | 256.93 | 252.02 | 252.34 |
| 02/10/2025 | 250.86 | 251.95 | 246.87 | 249.27 |
| 02/11/2025 | 251.1 | 256.75 | 250.58 | 254.7 |
| 02/12/2025 | 252.72 | 256.4 | 252.02 | 255.81 |
| 02/13/2025 | 255.66 | 259.28 | 254.41 | 259.19 |
| 02/14/2025 | 259 | 261.94 | 257.91 | 261.28 |
| 02/18/2025 | 261.93 | 263.96 | 259.83 | 263.07 |
| 02/19/2025 | 262 | 264.36 | 260.09 | 264.32 |
| 02/20/2025 | 263.65 | 265.09 | 262.15 | 264.74 |
| 02/21/2025 | 263.85 | 264.83 | 261.1 | 261.48 |
| 02/24/2025 | 261.5 | 263.85 | 259.58 | 261.87 |
| 02/25/2025 | 261.08 | 263.48 | 256.77 | 257.75 |
| 02/26/2025 | 258.1 | 258.33 | 254.41 | 255.84 |
| 02/27/2025 | 255.22 | 257.63 | 253.05 | 253.23 |
| 02/28/2025 | 250.86 | 252.81 | 246.54 | 252.44 |
| 03/03/2025 | 254.74 | 255.99 | 248.25 | 250.19 |
| 03/04/2025 | 248.75 | 255.48 | 248.1 | 253.21 |
| 03/05/2025 | 251.58 | 252.74 | 247.01 | 251.35 |
| 03/06/2025 | 249.75 | 252.1 | 246.8 | 248.69 |
| 03/07/2025 | 245.95 | 261.96 | 245.18 | 261.54 |
| 03/10/2025 | 261.56 | 266.45 | 254.75 | 256.9 |
| 03/11/2025 | 255.99 | 256.7 | 245.86 | 248.95 |
| 03/12/2025 | 250.35 | 253.13 | 245.53 | 249.63 |
| 03/13/2025 | 248.8 | 249.27 | 243.04 | 245.8 |
| 03/14/2025 | 242.75 | 248.95 | 241.68 | 248.35 |
| 03/17/2025 | 249.25 | 254.63 | 249 | 252.97 |
| 03/18/2025 | 252.51 | 252.57 | 245.12 | 246.95 |
| 03/19/2025 | 248.33 | 253.66 | 246.64 | 252.29 |
| 03/20/2025 | 244.24 | 246.8 | 237.22 | 243.32 |
| 03/21/2025 | 241.69 | 245.21 | 238.5 | 243.87 |
| 03/24/2025 | 247.31 | 248.82 | 245.97 | 248.45 |
| 03/25/2025 | 248.36 | 250.9 | 248.2 | 249.9 |
| 03/26/2025 | 251.25 | 254.32 | 249.53 | 250.34 |
| 03/27/2025 | 249.71 | 250.3 | 245.73 | 246.21 |
| 03/28/2025 | 246.27 | 247.57 | 242.07 | 244 |
| 03/31/2025 | 242.74 | 250.89 | 242.49 | 248.66 |
| 04/01/2025 | 248.03 | 250.62 | 243.49 | 250.34 |
| 04/02/2025 | 248.22 | 252.79 | 247.23 | 249.98 |
| 04/03/2025 | 242.71 | 250.61 | 242.53 | 243.49 |
| 04/04/2025 | 238 | 240.16 | 226.88 | 227.48 |
| 04/07/2025 | 219.24 | 232.29 | 214.5 | 225.78 |
| 04/08/2025 | 232.56 | 233.05 | 217.28 | 221.03 |
| 04/09/2025 | 217.12 | 236.3 | 215.16 | 235.31 |
| 04/10/2025 | 231 | 232.57 | 222.02 | 229.55 |
| 04/11/2025 | 229.72 | 237.58 | 227.51 | 235.48 |
| 04/14/2025 | 239.77 | 241.77 | 236.73 | 239.06 |
| 04/15/2025 | 239.55 | 241.53 | 238.27 | 240.7 |
| 04/16/2025 | 240.28 | 243.3 | 235.89 | 238.57 |
| 04/17/2025 | 239.68 | 241.78 | 237.4 | 238.81 |
| 04/21/2025 | 238.07 | 240.81 | 232.93 | 236.22 |
| 04/22/2025 | 238.5 | 242.64 | 238.02 | 240.9 |
| 04/23/2025 | 246 | 249.34 | 243.66 | 245.48 |
| 04/24/2025 | 231.18 | 232.78 | 224.44 | 229.33 |
| 04/25/2025 | 228.95 | 233.36 | 226.32 | 232.41 |
| 04/28/2025 | 232.86 | 236.63 | 232.07 | 236.16 |
| 04/29/2025 | 237 | 239.98 | 236.14 | 239.39 |
| 04/30/2025 | 236.73 | 242.47 | 234.34 | 241.82 |
| 05/01/2025 | 241.44 | 242.37 | 237.95 | 239.66 |
| 05/02/2025 | 243.13 | 245.69 | 241.33 | 245.55 |
| 05/05/2025 | 243.74 | 249.8 | 243.64 | 249.18 |
| 05/06/2025 | 247.76 | 250.19 | 246.11 | 249.12 |
| 05/07/2025 | 249.45 | 254.47 | 248.83 | 253.37 |
| 05/08/2025 | 255 | 256.52 | 253.25 | 254.14 |
| 05/09/2025 | 252.51 | 253 | 247.64 | 249.2 |
| 05/12/2025 | 252.5 | 253.81 | 244.65 | 253.69 |
| 05/13/2025 | 254.43 | 259.58 | 252.88 | 258.59 |
| 05/14/2025 | 257.6 | 260.55 | 256.22 | 257.82 |
| 05/15/2025 | 259.01 | 267.43 | 258.61 | 266.68 |
| 05/16/2025 | 266.35 | 267.98 | 264.59 | 266.76 |
| 05/19/2025 | 265.45 | 269.14 | 265.08 | 268.41 |
| 05/20/2025 | 267.4 | 269.28 | 265.62 | 266.95 |
| 05/21/2025 | 264.97 | 265.65 | 260.41 | 260.87 |
| 05/22/2025 | 260.77 | 261.27 | 257.91 | 258.37 |
| 05/23/2025 | 258.58 | 259.87 | 255.79 | 258.63 |
| 05/27/2025 | 261 | 263.79 | 259.63 | 263.23 |
| 05/28/2025 | 263.16 | 265 | 259.94 | 260.24 |
| 05/29/2025 | 260.75 | 261.13 | 256.77 | 258.69 |
| 05/30/2025 | 258.75 | 260.12 | 257.1 | 259.06 |
| 06/02/2025 | 257.85 | 263.98 | 257.22 | 263.9 |
| 06/03/2025 | 263.35 | 265.56 | 262.58 | 265.2 |
| 06/04/2025 | 264.9 | 267 | 264.79 | 265.52 |
| 06/05/2025 | 265.2 | 267.51 | 265.1 | 266.86 |
| 06/06/2025 | 267.99 | 270.17 | 267.53 | 268.87 |
| 06/09/2025 | 268.1 | 273.47 | 266.71 | 272.08 |
| 06/10/2025 | 273.19 | 277.47 | 272.56 | 276.24 |
| 06/11/2025 | 276.7 | 281.75 | 275.11 | 281.52 |
| 06/12/2025 | 281.53 | 283.06 | 279.83 | 281.03 |
| 06/13/2025 | 278.21 | 279.84 | 275.83 | 277.22 |
| 06/16/2025 | 279.31 | 284.5 | 278.67 | 281.83 |
| 06/17/2025 | 281.15 | 284.79 | 281 | 283.05 |
| 06/18/2025 | 285 | 286.91 | 282.94 | 283.21 |
| 06/20/2025 | 279.28 | 284.12 | 277.2 | 280.97 |
| 06/23/2025 | 281.65 | 289.58 | 280.21 | 289.18 |
| 06/24/2025 | 290.46 | 294.34 | 288.41 | 293.79 |
| 06/25/2025 | 294.49 | 296.16 | 289.5 | 291.06 |
| 06/26/2025 | 291.8 | 292.91 | 290.17 | 291.93 |
| 06/27/2025 | 292.97 | 293.12 | 288.52 | 289.7 |
| 06/30/2025 | 290.93 | 294.81 | 290 | 294.78 |
| 07/01/2025 | 294.55 | 295.11 | 290.08 | 291.2 |
| 07/02/2025 | 290 | 290.19 | 286.9 | 287.65 |
| 07/03/2025 | 287.94 | 292.32 | 287.9 | 291.97 |
| 07/07/2025 | 292.5 | 295.22 | 290.36 | 292.47 |
| 07/08/2025 | 293.1 | 295.61 | 289.49 | 290.42 |
| 07/09/2025 | 291.39 | 291.6 | 288.63 | 290.14 |
| 07/10/2025 | 288.9 | 288.9 | 282.21 | 287.43 |
| 07/11/2025 | 285.01 | 287.43 | 282.92 | 283.59 |
| 07/14/2025 | 282.83 | 284.93 | 281.71 | 283.79 |
| 07/15/2025 | 283.77 | 284.15 | 280.73 | 282.7 |
| 07/16/2025 | 282.75 | 283.87 | 279.87 | 281.92 |
| 07/17/2025 | 281.5 | 283.46 | 280.9 | 282 |
| 07/18/2025 | 283.38 | 287.16 | 282.22 | 285.87 |
| 07/21/2025 | 286.29 | 287.73 | 284.38 | 284.71 |
| 07/22/2025 | 284.74 | 284.88 | 281.25 | 281.96 |
| 07/23/2025 | 284.3 | 288.08 | 281.44 | 282.01 |
| 07/24/2025 | 261.25 | 262.05 | 252.75 | 260.51 |
| 07/25/2025 | 260.02 | 260.8 | 256.35 | 259.72 |
| 07/28/2025 | 260.3 | 264 | 259.61 | 263.21 |
| 07/29/2025 | 264.3 | 265.8 | 261.02 | 262.41 |
| 07/30/2025 | 261.6 | 262 | 258.9 | 260.26 |
| 07/31/2025 | 259.57 | 259.99 | 252.22 | 253.15 |
| 08/01/2025 | 251.41 | 251.48 | 245.61 | 250.05 |
| 08/04/2025 | 251.05 | 252.08 | 248.11 | 251.98 |
| 08/05/2025 | 252 | 252.8 | 249 | 250.67 |
| 08/06/2025 | 251.53 | 254.32 | 249.28 | 252.28 |
| 08/07/2025 | 252.81 | 255 | 248.88 | 250.16 |
| 08/08/2025 | 248.88 | 249.48 | 241.65 | 242.27 |
| 08/11/2025 | 242.24 | 243.15 | 234.7 | 236.3 |
| 08/12/2025 | 236.53 | 237.96 | 233.36 | 234.77 |
| 08/13/2025 | 236.2 | 240.84 | 236.2 | 240.07 |
| 08/14/2025 | 238.25 | 239 | 235.62 | 237.11 |
| 08/15/2025 | 237.61 | 240.62 | 236.77 | 239.72 |
| 08/18/2025 | 239.57 | 241.42 | 239.12 | 239.45 |
| 08/19/2025 | 240 | 242.83 | 239.49 | 241.28 |
| 08/20/2025 | 242.11 | 242.88 | 240.34 | 242.55 |
| 08/21/2025 | 242.21 | 242.5 | 238.65 | 239.4 |
| 08/22/2025 | 240.74 | 243.68 | 240.22 | 242.09 |
| 08/25/2025 | 242.57 | 242.57 | 239.43 | 239.43 |
| 08/26/2025 | 241.02 | 244.98 | 240.38 | 242.63 |
| 08/27/2025 | 242.87 | 245.96 | 242 | 244.84 |
| 08/28/2025 | 245.43 | 245.88 | 243.36 | 245.73 |
| 08/29/2025 | 245.23 | 245.46 | 241.72 | 243.49 |
| 09/02/2025 | 240.9 | 241.55 | 238.25 | 241.5 |
| 09/03/2025 | 240.02 | 244.25 | 239.41 | 244.1 |
| 09/04/2025 | 245.42 | 249.28 | 242.85 | 247.18 |
| 09/05/2025 | 248.23 | 249.03 | 245.45 | 248.53 |
| 09/08/2025 | 248.63 | 257.15 | 247.02 | 256.09 |
| 09/09/2025 | 256.12 | 260.66 | 254.88 | 259.11 |
| 09/10/2025 | 259.65 | 260.08 | 254.56 | 256.88 |
| 09/11/2025 | 257.56 | 258.55 | 255.66 | 257.01 |
| 09/12/2025 | 256.95 | 257.25 | 252.43 | 253.44 |
| 09/15/2025 | 254.02 | 259.05 | 254 | 256.24 |
| 09/16/2025 | 256.26 | 258 | 254.41 | 257.52 |
| 09/17/2025 | 257.5 | 260.96 | 257.01 | 259.08 |
| 09/18/2025 | 258.86 | 265.23 | 256.8 | 265 |
| 09/19/2025 | 266.05 | 267.87 | 263.64 | 266.4 |
| 09/22/2025 | 266.62 | 272.31 | 266 | 271.37 |
| 09/23/2025 | 272.7 | 273.3 | 269.27 | 272.24 |
| 09/24/2025 | 272.62 | 273.65 | 267.3 | 267.53 |
| 09/25/2025 | 272.94 | 284.23 | 271.15 | 281.44 |
| 09/26/2025 | 280.51 | 288.85 | 280.11 | 284.31 |
| 09/29/2025 | 286 | 286 | 279.66 | 279.8 |
| 09/30/2025 | 280.88 | 286.02 | 280.52 | 282.16 |
| 10/01/2025 | 280.2 | 286.59 | 280.15 | 286.49 |
| 10/02/2025 | 285.79 | 288.54 | 282.79 | 286.72 |
| 10/03/2025 | 287.5 | 293.32 | 287.3 | 288.37 |
| 10/06/2025 | 288.61 | 291.45 | 287.8 | 289.42 |
| 10/07/2025 | 295.55 | 301.04 | 293.29 | 293.87 |
| 10/08/2025 | 294.16 | 294.2 | 286.47 | 289.46 |
| 10/09/2025 | 289.82 | 290.13 | 283.32 | 288.23 |
| 10/10/2025 | 288.97 | 290.39 | 277.5 | 277.82 |
| 10/13/2025 | 279.79 | 282.44 | 274.64 | 277.22 |
| 10/14/2025 | 275.52 | 277.53 | 272.55 | 276.15 |
| 10/15/2025 | 278.38 | 285.45 | 277 | 280.75 |
| 10/16/2025 | 281.11 | 282.56 | 275.6 | 275.97 |
| 10/17/2025 | 276.15 | 283.4 | 275.35 | 281.28 |
| 10/20/2025 | 281.25 | 285.5 | 280.96 | 283.65 |
| 10/21/2025 | 283.31 | 285.31 | 281.6 | 282.05 |
| 10/22/2025 | 281.99 | 289.17 | 281.35 | 287.51 |
| 10/23/2025 | 264.95 | 285.58 | 263.56 | 285 |
| 10/24/2025 | 283.77 | 310.75 | 282.21 | 307.46 |
| 10/27/2025 | 307.8 | 313.5 | 302.88 | 313.09 |
| 10/28/2025 | 312.6 | 319.35 | 311.41 | 312.57 |
| 10/29/2025 | 312.79 | 314.33 | 307.52 | 308.21 |
| 10/30/2025 | 306.65 | 313.75 | 305.02 | 310.06 |
| 10/31/2025 | 312 | 313.5 | 301.63 | 307.41 |
| 11/03/2025 | 308 | 312.14 | 304.23 | 304.73 |
| 11/04/2025 | 300 | 303.17 | 296 | 300.85 |
| 11/05/2025 | 301.38 | 307.2 | 299.71 | 306.77 |
| 11/06/2025 | 306.75 | 315.44 | 301.09 | 312.42 |
| 11/07/2025 | 309.68 | 310 | 302.63 | 306.38 |
| 11/10/2025 | 306.82 | 309.94 | 304.23 | 309.13 |
| 11/11/2025 | 309 | 317.91 | 308.43 | 313.72 |
| 11/12/2025 | 319.89 | 324.9 | 314.53 | 314.98 |
| 11/13/2025 | 312.29 | 314.6 | 303.68 | 304.86 |
| 11/14/2025 | 300 | 307.72 | 297.59 | 305.69 |
| 11/17/2025 | 305.59 | 306 | 296.51 | 297.17 |
| 11/18/2025 | 297 | 297 | 289.92 | 289.95 |
| 11/19/2025 | 290.5 | 291.11 | 288.07 | 288.53 |
| 11/20/2025 | 294.64 | 300.71 | 290.16 | 290.4 |
| 11/21/2025 | 293.48 | 300.48 | 291.89 | 297.44 |
| 11/24/2025 | 299.18 | 307.18 | 297.51 | 304.12 |
| 11/25/2025 | 304.13 | 306 | 297.06 | 304.48 |
| 11/26/2025 | 305.18 | 306.6 | 301.64 | 303.21 |
| 11/28/2025 | 304.06 | 309.18 | 303.6 | 308.58 |
| 12/01/2025 | 306.51 | 307.12 | 302.8 | 305.67 |
| 12/02/2025 | 307 | 310.47 | 301.57 | 301.78 |
| 12/03/2025 | 302.88 | 303.97 | 298.91 | 302.62 |
| 12/04/2025 | 302.88 | 309.61 | 302.54 | 307.99 |
| 12/05/2025 | 308.59 | 311.83 | 307.18 | 307.94 |
| 12/08/2025 | 309.62 | 315.35 | 307.95 | 309.18 |
| 12/09/2025 | 309.63 | 313.97 | 308.75 | 310.48 |
| 12/10/2025 | 310.23 | 314.69 | 306.65 | 312.67 |
| 12/11/2025 | 312 | 313.44 | 308.4 | 310.74 |
| 12/12/2025 | 310.57 | 311.05 | 303.33 | 309.24 |
| 12/15/2025 | 308.99 | 311.36 | 306.35 | 308.66 |
| 12/16/2025 | 307.32 | 307.38 | 300.42 | 303.18 |
| 12/17/2025 | 303.79 | 306.25 | 303.08 | 303.32 |
| 12/18/2025 | 303.15 | 304.45 | 295.7 | 300.45 |
| 12/19/2025 | 300.35 | 306.86 | 299.1 | 300.98 |
| 12/22/2025 | 301.03 | 303.18 | 298.32 | 302.79 |
| 12/23/2025 | 301.34 | 305.13 | 300.65 | 303.78 |
| 12/24/2025 | 303.76 | 305.15 | 302.3 | 304.56 |
| 12/26/2025 | 304.69 | 305.75 | 303.67 | 305.09 |
| 12/29/2025 | 304.65 | 310 | 303.75 | 305.74 |
| 12/30/2025 | 306.15 | 306.24 | 302 | 302.05 |
| 12/31/2025 | 301.76 | 301.85 | 295.87 | 296.21 |