5 DAY PERFORMANCE
-14.86%
1 MONTH PERFORMANCE
-12.95%
3 MONTH PERFORMANCE
-4.13%
6 MONTH PERFORMANCE
+5.23%
YEAR-TO-DATE PERFORMANCE
+1.29%
1 YEAR PERFORMANCE
+12.58%
International Business Machines Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $250.35 | $249.63 (-0.29%) | $253.13 | $245.53 | 3.84 M | $234.19 B |
| 03/11/2025 | $255.99 | $248.95 (-2.75%) | $256.70 | $245.86 | 5.63 M | $233.34 B |
| 03/10/2025 | $261.56 | $256.90 (-1.78%) | $266.45 | $254.75 | 8.17 M | $240.79 B |
| 03/07/2025 | $245.95 | $261.54 (6.34%) | $261.96 | $245.18 | 6.70 M | $245.14 B |
| 03/06/2025 | $249.75 | $248.69 (-0.42%) | $252.10 | $246.80 | 3.25 M | $233.10 B |
| 03/05/2025 | $251.58 | $251.35 (-0.09%) | $252.74 | $247.01 | 4.01 M | $232.75 B |
| 03/04/2025 | $248.75 | $253.21 (1.79%) | $255.48 | $248.10 | 5.34 M | $237.33 B |
| 03/03/2025 | $254.74 | $250.19 (-1.79%) | $255.99 | $248.25 | 2.98 M | $231.68 B |
| 02/28/2025 | $250.86 | $252.44 (0.63%) | $252.81 | $246.54 | 7.99 M | $236.61 B |
| 02/27/2025 | $255.22 | $253.23 (-0.78%) | $257.63 | $253.05 | 3.40 M | $237.35 B |
| 02/26/2025 | $258.10 | $255.84 (-0.88%) | $258.33 | $254.41 | 3.46 M | $236.91 B |
| 02/25/2025 | $261.08 | $257.75 (-1.28%) | $263.48 | $256.77 | 6.29 M | $241.59 B |
| 02/24/2025 | $261.50 | $261.87 (0.14%) | $263.85 | $259.58 | 4.40 M | $242.49 B |
| 02/21/2025 | $263.85 | $261.48 (-0.9%) | $264.83 | $261.10 | 5.67 M | $242.13 B |
| 02/20/2025 | $263.65 | $264.74 (0.41%) | $265.09 | $262.15 | 4.88 M | $245.15 B |
| 02/19/2025 | $262.00 | $264.32 (0.89%) | $264.36 | $260.09 | 3.72 M | $244.76 B |
| 02/18/2025 | $261.93 | $263.07 (0.44%) | $263.96 | $259.83 | 4.26 M | $243.60 B |
| 02/14/2025 | $259.00 | $261.28 (0.88%) | $261.94 | $257.91 | 3.93 M | $241.95 B |
| 02/13/2025 | $255.66 | $259.19 (1.38%) | $259.28 | $254.41 | 4.53 M | $240.01 B |
| 02/12/2025 | $252.72 | $255.81 (1.22%) | $256.40 | $252.02 | 3.08 M | $236.88 B |
| 02/11/2025 | $251.10 | $254.70 (1.43%) | $256.75 | $250.58 | 4.80 M | $235.85 B |
| 02/10/2025 | $250.86 | $249.27 (-0.63%) | $251.95 | $246.87 | 3.56 M | $230.82 B |
| 02/07/2025 | $255.28 | $252.34 (-1.15%) | $256.93 | $252.02 | 3.37 M | $233.67 B |
| 02/06/2025 | $262.98 | $253.44 (-3.63%) | $263.38 | $252.73 | 6.13 M | $234.69 B |
| 02/05/2025 | $265.71 | $263.30 (-0.91%) | $265.72 | $261.18 | 6.17 M | $243.82 B |
| 02/04/2025 | $260.00 | $264.46 (1.72%) | $265.25 | $258.12 | 6.08 M | $244.89 B |
| 02/03/2025 | $252.40 | $260.73 (3.3%) | $262.06 | $251.84 | 8.41 M | $241.44 B |
| 01/31/2025 | $256.05 | $255.70 (-0.14%) | $257.24 | $251.89 | 7.20 M | $236.78 B |
| 01/30/2025 | $250.00 | $258.27 (3.31%) | $261.80 | $247.01 | 15.38 M | $239.16 B |
| 01/29/2025 | $225.62 | $228.63 (1.33%) | $229.47 | $223.73 | 7.08 M | $211.71 B |
| 01/28/2025 | $224.32 | $225.66 (0.6%) | $225.77 | $221.77 | 4.49 M | $208.96 B |
| 01/27/2025 | $222.19 | $224.13 (0.87%) | $224.30 | $219.84 | 4.90 M | $207.54 B |
| 01/24/2025 | $225.27 | $224.80 (-0.21%) | $226.81 | $223.80 | 3.23 M | $208.16 B |
| 01/23/2025 | $223.94 | $226.04 (0.94%) | $226.04 | $223.15 | 3.62 M | $209.31 B |
| 01/22/2025 | $221.98 | $223.26 (0.58%) | $224.40 | $220.35 | 4.76 M | $206.74 B |
| 01/21/2025 | $224.99 | $224.26 (-0.32%) | $227.45 | $222.83 | 3.98 M | $207.66 B |
| 01/17/2025 | $225.96 | $224.79 (-0.52%) | $225.96 | $223.64 | 5.51 M | $208.16 B |
| 01/16/2025 | $219.69 | $222.66 (1.35%) | $222.68 | $217.38 | 3.33 M | $206.18 B |
| 01/15/2025 | $220.87 | $220.03 (-0.38%) | $221.68 | $218.01 | 2.95 M | $203.75 B |
| 01/14/2025 | $218.00 | $217.75 (-0.11%) | $218.13 | $214.61 | 3.49 M | $201.64 B |
| 01/13/2025 | $217.89 | $217.40 (-0.22%) | $219.59 | $214.75 | 3.72 M | $201.31 B |
| 01/10/2025 | $222.00 | $219.75 (-1.01%) | $222.43 | $216.80 | 3.57 M | $203.49 B |
| 01/08/2025 | $223.91 | $223.18 (-0.33%) | $224.90 | $220.83 | 2.62 M | $206.66 B |
| 01/07/2025 | $223.35 | $223.96 (0.27%) | $226.71 | $222.83 | 3.30 M | $207.39 B |
| 01/06/2025 | $223.00 | $222.67 (-0.15%) | $224.35 | $220.75 | 2.85 M | $206.19 B |
| 01/03/2025 | $220.55 | $222.65 (0.95%) | $223.66 | $220.55 | 3.87 M | $206.17 B |
| 01/02/2025 | $221.82 | $219.94 (-0.85%) | $222.49 | $217.60 | 2.58 M | $203.66 B |
| 12/31/2024 | $220.72 | $219.83 (-0.4%) | $221.05 | $218.44 | 2.27 M | $203.56 B |
| 12/30/2024 | $220.54 | $220.25 (-0.13%) | $221.59 | $217.65 | 2.10 M | $203.95 B |
| 12/27/2024 | $223.14 | $222.78 (-0.16%) | $224.42 | $221.41 | 1.81 M | $206.29 B |
| 12/26/2024 | $223.31 | $224.89 (0.71%) | $225.40 | $222.55 | 3.29 M | $208.25 B |
| 12/24/2024 | $222.27 | $224.41 (0.96%) | $224.44 | $221.54 | 1.19 M | $207.80 B |
| 12/23/2024 | $222.81 | $221.93 (-0.39%) | $223.74 | $221.08 | 2.99 M | $205.51 B |
| 12/20/2024 | $222.73 | $223.36 (0.28%) | $227.68 | $221.68 | 12.42 M | $206.83 B |
| 12/19/2024 | $224.42 | $223.92 (-0.22%) | $226.20 | $222.98 | 4.43 M | $207.35 B |
| 12/18/2024 | $229.04 | $220.17 (-3.87%) | $229.04 | $220.03 | 4.15 M | $203.88 B |
| 12/17/2024 | $229.23 | $228.97 (-0.11%) | $230.20 | $227.62 | 3.65 M | $212.03 B |
| 12/16/2024 | $230.73 | $229.33 (-0.61%) | $231.03 | $226.88 | 3.61 M | $212.36 B |
| 12/13/2024 | $232.25 | $230.82 (-0.62%) | $233.78 | $230.26 | 2.76 M | $213.74 B |
| 12/12/2024 | $230.66 | $232.26 (0.69%) | $233.89 | $230.38 | 4.52 M | $215.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
