Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
International Business Machines Corporation logo
IBM
International Business Machines Corporation
20:00:03
249.1 $
0.0000 (%0.00)
Previous Close: 262.35
Day Low₺243.68
Day High₺252.44
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IBM: International Business Machines Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 265.8079
CLOSE 266.2775

Low

LOW 214.5

High

HIGH 324.9
DATEOPENHIGHLOWCLOSE
01/02/2025221.82222.49217.6219.94
01/03/2025220.55223.66220.55222.65
01/06/2025223224.35220.75222.67
01/07/2025223.35226.71222.83223.96
01/08/2025223.91224.9220.83223.18
01/10/2025222222.43216.8219.75
01/13/2025217.89219.59214.75217.4
01/14/2025218218.13214.61217.75
01/15/2025220.87221.68218.01220.03
01/16/2025219.69222.68217.38222.66
01/17/2025225.96225.96223.64224.79
01/21/2025224.99227.45222.83224.26
01/22/2025221.98224.4220.35223.26
01/23/2025223.94226.04223.15226.04
01/24/2025225.27226.81223.8224.8
01/27/2025222.19224.3219.84224.13
01/28/2025224.32225.77221.77225.66
01/29/2025225.62229.47223.73228.63
01/30/2025250261.8247.01258.27
01/31/2025256.05257.24251.89255.7
02/03/2025252.4262.06251.84260.73
02/04/2025260265.25258.12264.46
02/05/2025265.71265.72261.18263.3
02/06/2025262.98263.38252.73253.44
02/07/2025255.28256.93252.02252.34
02/10/2025250.86251.95246.87249.27
02/11/2025251.1256.75250.58254.7
02/12/2025252.72256.4252.02255.81
02/13/2025255.66259.28254.41259.19
02/14/2025259261.94257.91261.28
02/18/2025261.93263.96259.83263.07
02/19/2025262264.36260.09264.32
02/20/2025263.65265.09262.15264.74
02/21/2025263.85264.83261.1261.48
02/24/2025261.5263.85259.58261.87
02/25/2025261.08263.48256.77257.75
02/26/2025258.1258.33254.41255.84
02/27/2025255.22257.63253.05253.23
02/28/2025250.86252.81246.54252.44
03/03/2025254.74255.99248.25250.19
03/04/2025248.75255.48248.1253.21
03/05/2025251.58252.74247.01251.35
03/06/2025249.75252.1246.8248.69
03/07/2025245.95261.96245.18261.54
03/10/2025261.56266.45254.75256.9
03/11/2025255.99256.7245.86248.95
03/12/2025250.35253.13245.53249.63
03/13/2025248.8249.27243.04245.8
03/14/2025242.75248.95241.68248.35
03/17/2025249.25254.63249252.97
03/18/2025252.51252.57245.12246.95
03/19/2025248.33253.66246.64252.29
03/20/2025244.24246.8237.22243.32
03/21/2025241.69245.21238.5243.87
03/24/2025247.31248.82245.97248.45
03/25/2025248.36250.9248.2249.9
03/26/2025251.25254.32249.53250.34
03/27/2025249.71250.3245.73246.21
03/28/2025246.27247.57242.07244
03/31/2025242.74250.89242.49248.66
04/01/2025248.03250.62243.49250.34
04/02/2025248.22252.79247.23249.98
04/03/2025242.71250.61242.53243.49
04/04/2025238240.16226.88227.48
04/07/2025219.24232.29214.5225.78
04/08/2025232.56233.05217.28221.03
04/09/2025217.12236.3215.16235.31
04/10/2025231232.57222.02229.55
04/11/2025229.72237.58227.51235.48
04/14/2025239.77241.77236.73239.06
04/15/2025239.55241.53238.27240.7
04/16/2025240.28243.3235.89238.57
04/17/2025239.68241.78237.4238.81
04/21/2025238.07240.81232.93236.22
04/22/2025238.5242.64238.02240.9
04/23/2025246249.34243.66245.48
04/24/2025231.18232.78224.44229.33
04/25/2025228.95233.36226.32232.41
04/28/2025232.86236.63232.07236.16
04/29/2025237239.98236.14239.39
04/30/2025236.73242.47234.34241.82
05/01/2025241.44242.37237.95239.66
05/02/2025243.13245.69241.33245.55
05/05/2025243.74249.8243.64249.18
05/06/2025247.76250.19246.11249.12
05/07/2025249.45254.47248.83253.37
05/08/2025255256.52253.25254.14
05/09/2025252.51253247.64249.2
05/12/2025252.5253.81244.65253.69
05/13/2025254.43259.58252.88258.59
05/14/2025257.6260.55256.22257.82
05/15/2025259.01267.43258.61266.68
05/16/2025266.35267.98264.59266.76
05/19/2025265.45269.14265.08268.41
05/20/2025267.4269.28265.62266.95
05/21/2025264.97265.65260.41260.87
05/22/2025260.77261.27257.91258.37
05/23/2025258.58259.87255.79258.63
05/27/2025261263.79259.63263.23
05/28/2025263.16265259.94260.24
05/29/2025260.75261.13256.77258.69
05/30/2025258.75260.12257.1259.06
06/02/2025257.85263.98257.22263.9
06/03/2025263.35265.56262.58265.2
06/04/2025264.9267264.79265.52
06/05/2025265.2267.51265.1266.86
06/06/2025267.99270.17267.53268.87
06/09/2025268.1273.47266.71272.08
06/10/2025273.19277.47272.56276.24
06/11/2025276.7281.75275.11281.52
06/12/2025281.53283.06279.83281.03
06/13/2025278.21279.84275.83277.22
06/16/2025279.31284.5278.67281.83
06/17/2025281.15284.79281283.05
06/18/2025285286.91282.94283.21
06/20/2025279.28284.12277.2280.97
06/23/2025281.65289.58280.21289.18
06/24/2025290.46294.34288.41293.79
06/25/2025294.49296.16289.5291.06
06/26/2025291.8292.91290.17291.93
06/27/2025292.97293.12288.52289.7
06/30/2025290.93294.81290294.78
07/01/2025294.55295.11290.08291.2
07/02/2025290290.19286.9287.65
07/03/2025287.94292.32287.9291.97
07/07/2025292.5295.22290.36292.47
07/08/2025293.1295.61289.49290.42
07/09/2025291.39291.6288.63290.14
07/10/2025288.9288.9282.21287.43
07/11/2025285.01287.43282.92283.59
07/14/2025282.83284.93281.71283.79
07/15/2025283.77284.15280.73282.7
07/16/2025282.75283.87279.87281.92
07/17/2025281.5283.46280.9282
07/18/2025283.38287.16282.22285.87
07/21/2025286.29287.73284.38284.71
07/22/2025284.74284.88281.25281.96
07/23/2025284.3288.08281.44282.01
07/24/2025261.25262.05252.75260.51
07/25/2025260.02260.8256.35259.72
07/28/2025260.3264259.61263.21
07/29/2025264.3265.8261.02262.41
07/30/2025261.6262258.9260.26
07/31/2025259.57259.99252.22253.15
08/01/2025251.41251.48245.61250.05
08/04/2025251.05252.08248.11251.98
08/05/2025252252.8249250.67
08/06/2025251.53254.32249.28252.28
08/07/2025252.81255248.88250.16
08/08/2025248.88249.48241.65242.27
08/11/2025242.24243.15234.7236.3
08/12/2025236.53237.96233.36234.77
08/13/2025236.2240.84236.2240.07
08/14/2025238.25239235.62237.11
08/15/2025237.61240.62236.77239.72
08/18/2025239.57241.42239.12239.45
08/19/2025240242.83239.49241.28
08/20/2025242.11242.88240.34242.55
08/21/2025242.21242.5238.65239.4
08/22/2025240.74243.68240.22242.09
08/25/2025242.57242.57239.43239.43
08/26/2025241.02244.98240.38242.63
08/27/2025242.87245.96242244.84
08/28/2025245.43245.88243.36245.73
08/29/2025245.23245.46241.72243.49
09/02/2025240.9241.55238.25241.5
09/03/2025240.02244.25239.41244.1
09/04/2025245.42249.28242.85247.18
09/05/2025248.23249.03245.45248.53
09/08/2025248.63257.15247.02256.09
09/09/2025256.12260.66254.88259.11
09/10/2025259.65260.08254.56256.88
09/11/2025257.56258.55255.66257.01
09/12/2025256.95257.25252.43253.44
09/15/2025254.02259.05254256.24
09/16/2025256.26258254.41257.52
09/17/2025257.5260.96257.01259.08
09/18/2025258.86265.23256.8265
09/19/2025266.05267.87263.64266.4
09/22/2025266.62272.31266271.37
09/23/2025272.7273.3269.27272.24
09/24/2025272.62273.65267.3267.53
09/25/2025272.94284.23271.15281.44
09/26/2025280.51288.85280.11284.31
09/29/2025286286279.66279.8
09/30/2025280.88286.02280.52282.16
10/01/2025280.2286.59280.15286.49
10/02/2025285.79288.54282.79286.72
10/03/2025287.5293.32287.3288.37
10/06/2025288.61291.45287.8289.42
10/07/2025295.55301.04293.29293.87
10/08/2025294.16294.2286.47289.46
10/09/2025289.82290.13283.32288.23
10/10/2025288.97290.39277.5277.82
10/13/2025279.79282.44274.64277.22
10/14/2025275.52277.53272.55276.15
10/15/2025278.38285.45277280.75
10/16/2025281.11282.56275.6275.97
10/17/2025276.15283.4275.35281.28
10/20/2025281.25285.5280.96283.65
10/21/2025283.31285.31281.6282.05
10/22/2025281.99289.17281.35287.51
10/23/2025264.95285.58263.56285
10/24/2025283.77310.75282.21307.46
10/27/2025307.8313.5302.88313.09
10/28/2025312.6319.35311.41312.57
10/29/2025312.79314.33307.52308.21
10/30/2025306.65313.75305.02310.06
10/31/2025312313.5301.63307.41
11/03/2025308312.14304.23304.73
11/04/2025300303.17296300.85
11/05/2025301.38307.2299.71306.77
11/06/2025306.75315.44301.09312.42
11/07/2025309.68310302.63306.38
11/10/2025306.82309.94304.23309.13
11/11/2025309317.91308.43313.72
11/12/2025319.89324.9314.53314.98
11/13/2025312.29314.6303.68304.86
11/14/2025300307.72297.59305.69
11/17/2025305.59306296.51297.17
11/18/2025297297289.92289.95
11/19/2025290.5291.11288.07288.53
11/20/2025294.64300.71290.16290.4
11/21/2025293.48300.48291.89297.44
11/24/2025299.18307.18297.51304.12
11/25/2025304.13306297.06304.48
11/26/2025305.18306.6301.64303.21
11/28/2025304.06309.18303.6308.58
12/01/2025306.51307.12302.8305.67
12/02/2025307310.47301.57301.78
12/03/2025302.88303.97298.91302.62
12/04/2025302.88309.61302.54307.99
12/05/2025308.59311.83307.18307.94
12/08/2025309.62315.35307.95309.18
12/09/2025309.63313.97308.75310.48
12/10/2025310.23314.69306.65312.67
12/11/2025312313.44308.4310.74
12/12/2025310.57311.05303.33309.24
12/15/2025308.99311.36306.35308.66
12/16/2025307.32307.38300.42303.18
12/17/2025303.79306.25303.08303.32
12/18/2025303.15304.45295.7300.45
12/19/2025300.35306.86299.1300.98
12/22/2025301.03303.18298.32302.79
12/23/2025301.34305.13300.65303.78
12/24/2025303.76305.15302.3304.56
12/26/2025304.69305.75303.67305.09
12/29/2025304.65310303.75305.74
12/30/2025306.15306.24302302.05
12/31/2025301.76301.85295.87296.21