International Business Ma... (IBM)
NYSE: IBM
· Real-Time Price · USD
288.36
1.64 (0.57%)
At close: Oct 03, 2025, 3:59 PM
288.45
0.03%
After-hours: Oct 03, 2025, 07:59 PM EDT
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 287.50 | 293.32 | 287.30 | 288.37 | 288.37 | 0.58% | 4,362,756 |
| Oct 2, 2025 | 285.79 | 288.54 | 282.79 | 286.72 | 286.72 | 0.08% | 3,814,232 |
| Oct 1, 2025 | 280.20 | 286.59 | 280.15 | 286.49 | 286.49 | 1.53% | 4,381,338 |
| Sep 30, 2025 | 280.88 | 286.02 | 280.52 | 282.16 | 282.16 | 0.84% | 5,926,924 |
| Sep 29, 2025 | 286.00 | 286.00 | 279.66 | 279.80 | 279.80 | -1.59% | 6,022,125 |
| Sep 26, 2025 | 280.51 | 288.85 | 280.11 | 284.31 | 284.31 | 1.02% | 9,063,938 |
| Sep 25, 2025 | 272.94 | 284.23 | 271.15 | 281.44 | 281.44 | 5.20% | 11,506,200 |
| Sep 24, 2025 | 272.62 | 273.65 | 267.30 | 267.53 | 267.53 | -1.73% | 3,159,924 |
| Sep 23, 2025 | 272.70 | 273.30 | 269.27 | 272.24 | 272.24 | 0.32% | 5,394,121 |
| Sep 22, 2025 | 266.62 | 272.31 | 266.00 | 271.37 | 271.37 | 1.87% | 5,030,540 |
| Sep 19, 2025 | 266.05 | 267.87 | 263.64 | 266.40 | 266.40 | 0.53% | 9,858,112 |
| Sep 18, 2025 | 258.86 | 265.23 | 256.80 | 265.00 | 265.00 | 2.29% | 4,988,421 |
| Sep 17, 2025 | 257.50 | 260.96 | 257.01 | 259.08 | 259.08 | 0.61% | 3,974,800 |
| Sep 16, 2025 | 256.26 | 258.00 | 254.41 | 257.52 | 257.52 | 0.50% | 2,719,918 |
| Sep 15, 2025 | 254.02 | 259.05 | 254.00 | 256.24 | 256.24 | 1.10% | 4,028,400 |
| Sep 12, 2025 | 256.95 | 257.25 | 252.43 | 253.44 | 253.44 | -1.39% | 3,433,300 |
| Sep 11, 2025 | 257.56 | 258.55 | 255.66 | 257.01 | 257.01 | 0.05% | 3,576,048 |
| Sep 10, 2025 | 259.65 | 260.08 | 254.56 | 256.88 | 256.88 | -0.86% | 5,185,420 |
| Sep 9, 2025 | 256.12 | 260.66 | 254.88 | 259.11 | 259.11 | 1.18% | 4,931,105 |
| Sep 8, 2025 | 248.63 | 257.15 | 247.02 | 256.09 | 256.09 | 3.04% | 6,940,300 |
Page 1 of 136