5 DAY PERFORMANCE
-4.43%
1 MONTH PERFORMANCE
-5.86%
3 MONTH PERFORMANCE
+16.05%
6 MONTH PERFORMANCE
+7.27%
YEAR-TO-DATE PERFORMANCE
+31.20%
1 YEAR PERFORMANCE
+21.16%
International Business Machines Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $308.59 | $307.94 (-0.21%) | $311.83 | $307.18 | 2.34 M | $287.59 B |
| 12/04/2025 | $302.88 | $307.99 (1.69%) | $309.61 | $302.54 | 2.96 M | $287.63 B |
| 12/03/2025 | $302.88 | $302.62 (-0.09%) | $303.97 | $298.90 | 3.95 M | $282.62 B |
| 12/02/2025 | $307.00 | $301.78 (-1.7%) | $310.47 | $301.57 | 4.26 M | $281.83 B |
| 12/01/2025 | $306.51 | $305.67 (-0.27%) | $307.12 | $302.80 | 3.17 M | $285.47 B |
| 11/28/2025 | $304.06 | $308.58 (1.49%) | $309.18 | $303.60 | 1.69 M | $288.18 B |
| 11/26/2025 | $305.18 | $303.21 (-0.65%) | $306.60 | $301.64 | 2.20 M | $283.17 B |
| 11/25/2025 | $304.13 | $304.48 (0.12%) | $306.00 | $297.06 | 2.83 M | $284.35 B |
| 11/24/2025 | $299.18 | $304.12 (1.65%) | $307.18 | $297.51 | 6.05 M | $284.02 B |
| 11/21/2025 | $293.48 | $297.44 (1.35%) | $300.48 | $291.89 | 5.71 M | $277.78 B |
| 11/20/2025 | $294.64 | $290.40 (-1.44%) | $300.71 | $290.16 | 5.60 M | $271.20 B |
| 11/19/2025 | $290.50 | $288.53 (-0.68%) | $291.11 | $288.07 | 3.60 M | $269.46 B |
| 11/18/2025 | $297.00 | $289.95 (-2.37%) | $297.00 | $289.92 | 4.86 M | $270.78 B |
| 11/17/2025 | $305.59 | $297.17 (-2.76%) | $306.00 | $296.51 | 3.91 M | $277.53 B |
| 11/14/2025 | $300.00 | $305.69 (1.9%) | $307.72 | $297.59 | 3.59 M | $285.48 B |
| 11/13/2025 | $312.29 | $304.86 (-2.38%) | $314.60 | $303.68 | 5.31 M | $284.71 B |
| 11/12/2025 | $319.89 | $314.98 (-1.53%) | $324.90 | $314.53 | 6.04 M | $294.16 B |
| 11/11/2025 | $309.00 | $313.72 (1.53%) | $317.91 | $308.43 | 4.38 M | $292.98 B |
| 11/10/2025 | $306.82 | $309.13 (0.75%) | $309.94 | $304.23 | 2.98 M | $288.70 B |
| 11/07/2025 | $309.68 | $306.38 (-1.07%) | $310.00 | $302.63 | 5.07 M | $286.13 B |
| 11/06/2025 | $306.75 | $312.42 (1.85%) | $315.44 | $301.09 | 6.82 M | $291.77 B |
| 11/05/2025 | $301.38 | $306.77 (1.79%) | $307.20 | $299.71 | 4.65 M | $286.49 B |
| 11/04/2025 | $300.00 | $300.85 (0.28%) | $303.17 | $296.00 | 5.68 M | $280.96 B |
| 11/03/2025 | $308.00 | $304.73 (-1.06%) | $312.14 | $304.23 | 4.96 M | $284.59 B |
| 10/31/2025 | $312.00 | $307.41 (-1.47%) | $313.50 | $301.63 | 7.70 M | $287.09 B |
| 10/30/2025 | $306.65 | $310.06 (1.11%) | $313.75 | $305.02 | 4.69 M | $289.57 B |
| 10/29/2025 | $312.79 | $308.21 (-1.46%) | $314.33 | $307.52 | 4.14 M | $287.84 B |
| 10/28/2025 | $312.60 | $312.57 (-0.01%) | $319.35 | $311.41 | 6.04 M | $291.91 B |
| 10/27/2025 | $307.80 | $313.09 (1.72%) | $313.50 | $302.88 | 9.87 M | $292.39 B |
| 10/24/2025 | $283.77 | $307.46 (8.35%) | $310.75 | $282.21 | 16.91 M | $287.14 B |
| 10/23/2025 | $264.95 | $285.00 (7.57%) | $285.58 | $263.56 | 16.68 M | $266.16 B |
| 10/22/2025 | $281.99 | $287.51 (1.96%) | $289.17 | $281.35 | 10.54 M | $268.51 B |
| 10/21/2025 | $283.31 | $282.05 (-0.44%) | $285.31 | $281.60 | 4.08 M | $263.41 B |
| 10/20/2025 | $281.25 | $283.65 (0.85%) | $285.50 | $280.96 | 3.49 M | $264.90 B |
| 10/17/2025 | $276.15 | $281.28 (1.86%) | $283.40 | $275.35 | 5.31 M | $262.69 B |
| 10/16/2025 | $281.11 | $275.97 (-1.83%) | $282.56 | $275.60 | 2.96 M | $257.73 B |
| 10/15/2025 | $278.38 | $280.75 (0.85%) | $285.45 | $277.00 | 3.35 M | $262.19 B |
| 10/14/2025 | $275.52 | $276.15 (0.23%) | $277.53 | $272.55 | 3.06 M | $257.90 B |
| 10/13/2025 | $279.79 | $277.22 (-0.92%) | $282.44 | $274.64 | 4.33 M | $258.90 B |
| 10/10/2025 | $288.97 | $277.82 (-3.86%) | $290.39 | $277.50 | 4.51 M | $259.46 B |
| 10/09/2025 | $289.82 | $288.23 (-0.55%) | $290.13 | $283.32 | 4.91 M | $269.18 B |
| 10/08/2025 | $294.16 | $289.46 (-1.6%) | $294.20 | $286.47 | 5.30 M | $270.33 B |
| 10/07/2025 | $295.55 | $293.87 (-0.57%) | $301.04 | $293.29 | 7.19 M | $274.45 B |
| 10/06/2025 | $288.61 | $289.42 (0.28%) | $291.45 | $287.80 | 2.88 M | $270.29 B |
| 10/03/2025 | $287.50 | $288.37 (0.3%) | $293.32 | $287.30 | 4.38 M | $269.31 B |
| 10/02/2025 | $285.79 | $286.72 (0.33%) | $288.54 | $282.79 | 3.81 M | $267.77 B |
| 10/01/2025 | $280.20 | $286.49 (2.24%) | $286.59 | $280.15 | 4.38 M | $267.55 B |
| 09/30/2025 | $280.88 | $282.16 (0.46%) | $286.02 | $280.52 | 5.93 M | $263.51 B |
| 09/29/2025 | $286.00 | $279.80 (-2.17%) | $286.00 | $279.66 | 6.02 M | $261.31 B |
| 09/26/2025 | $280.51 | $284.31 (1.35%) | $288.85 | $280.11 | 9.06 M | $265.52 B |
| 09/25/2025 | $272.94 | $281.44 (3.11%) | $284.23 | $271.15 | 11.51 M | $262.84 B |
| 09/24/2025 | $272.62 | $267.53 (-1.87%) | $273.65 | $267.30 | 3.16 M | $249.85 B |
| 09/23/2025 | $272.70 | $272.24 (-0.17%) | $273.30 | $269.27 | 5.39 M | $254.24 B |
| 09/22/2025 | $266.62 | $271.37 (1.78%) | $272.31 | $266.00 | 5.03 M | $253.43 B |
| 09/19/2025 | $266.05 | $266.40 (0.13%) | $267.87 | $263.64 | 9.86 M | $248.79 B |
| 09/18/2025 | $258.86 | $265.00 (2.37%) | $265.23 | $256.80 | 4.99 M | $247.48 B |
| 09/17/2025 | $257.50 | $259.08 (0.61%) | $260.96 | $257.01 | 3.97 M | $241.95 B |
| 09/16/2025 | $256.26 | $257.52 (0.49%) | $258.00 | $254.41 | 2.72 M | $240.50 B |
| 09/15/2025 | $254.02 | $256.24 (0.87%) | $259.05 | $254.00 | 4.03 M | $239.30 B |
| 09/12/2025 | $256.95 | $253.44 (-1.37%) | $257.25 | $252.43 | 3.43 M | $236.69 B |
| 09/11/2025 | $257.56 | $257.01 (-0.21%) | $258.55 | $255.66 | 3.58 M | $240.02 B |
| 09/10/2025 | $259.65 | $256.88 (-1.07%) | $260.08 | $254.56 | 5.19 M | $239.90 B |
| 09/09/2025 | $256.12 | $259.11 (1.17%) | $260.66 | $254.88 | 4.93 M | $241.98 B |
| 09/08/2025 | $248.63 | $256.09 (3%) | $257.15 | $247.02 | 6.94 M | $239.16 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.
