International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
307.94
-0.05 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
307.12
-0.82 (-0.27%)
After-hours: Dec 5, 2025, 7:59 PM EST
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 308.59 | 311.83 | 307.18 | 307.94 | 307.94 | -0.02% | 2,318,891 |
| Dec 4, 2025 | 302.88 | 309.61 | 302.54 | 307.99 | 307.99 | 1.77% | 2,935,033 |
| Dec 3, 2025 | 302.88 | 303.97 | 298.91 | 302.62 | 302.62 | 0.28% | 3,915,732 |
| Dec 2, 2025 | 307.00 | 310.47 | 301.57 | 301.78 | 301.78 | -1.27% | 4,257,584 |
| Dec 1, 2025 | 306.51 | 307.12 | 302.80 | 305.67 | 305.67 | -0.94% | 3,163,618 |
| Nov 28, 2025 | 304.06 | 309.18 | 303.60 | 308.58 | 308.58 | 1.77% | 1,685,902 |
| Nov 26, 2025 | 305.18 | 306.60 | 301.64 | 303.21 | 303.21 | -0.42% | 2,178,127 |
| Nov 25, 2025 | 304.13 | 306.00 | 297.06 | 304.48 | 304.48 | 0.12% | 2,792,378 |
| Nov 24, 2025 | 299.18 | 307.18 | 297.51 | 304.12 | 304.12 | 2.25% | 5,937,061 |
| Nov 21, 2025 | 293.48 | 300.48 | 291.89 | 297.44 | 297.44 | 2.42% | 5,668,656 |
| Nov 20, 2025 | 294.64 | 300.71 | 290.16 | 290.40 | 290.40 | 0.65% | 5,590,812 |
| Nov 19, 2025 | 290.50 | 291.11 | 288.07 | 288.53 | 288.53 | -0.49% | 3,595,912 |
| Nov 18, 2025 | 297.00 | 297.00 | 289.92 | 289.95 | 289.95 | -2.43% | 4,861,928 |
| Nov 17, 2025 | 305.59 | 306.00 | 296.51 | 297.17 | 297.17 | -2.79% | 3,909,741 |
| Nov 14, 2025 | 300.00 | 307.72 | 297.59 | 305.69 | 305.69 | 0.27% | 3,592,455 |
| Nov 13, 2025 | 312.29 | 314.60 | 303.68 | 304.86 | 304.86 | -3.21% | 5,310,150 |
| Nov 12, 2025 | 319.89 | 324.90 | 314.53 | 314.98 | 314.98 | 0.40% | 6,042,686 |
| Nov 11, 2025 | 309.00 | 317.91 | 308.43 | 313.72 | 313.72 | 1.48% | 4,381,913 |
| Nov 10, 2025 | 306.82 | 309.94 | 304.23 | 309.13 | 309.13 | 0.90% | 2,975,188 |
| Nov 7, 2025 | 309.68 | 310.00 | 302.63 | 306.38 | 304.70 | -1.93% | 5,070,773 |
| Nov 6, 2025 | 306.75 | 315.44 | 301.09 | 312.42 | 310.71 | 1.84% | 6,818,521 |
| Nov 5, 2025 | 301.38 | 307.20 | 299.71 | 306.77 | 305.09 | 1.97% | 4,650,368 |
| Nov 4, 2025 | 300.00 | 303.17 | 296.00 | 300.85 | 299.20 | -1.27% | 5,677,330 |
| Nov 3, 2025 | 308.00 | 312.14 | 304.23 | 304.73 | 303.06 | -0.87% | 4,957,958 |
| Oct 31, 2025 | 312.00 | 313.50 | 301.63 | 307.41 | 305.72 | -0.85% | 7,697,499 |
| Oct 30, 2025 | 306.65 | 313.75 | 305.02 | 310.06 | 308.36 | 0.60% | 4,694,275 |
| Oct 29, 2025 | 312.79 | 314.33 | 307.52 | 308.21 | 306.52 | -1.39% | 4,135,948 |
| Oct 28, 2025 | 312.60 | 319.35 | 311.41 | 312.57 | 310.86 | -0.17% | 6,044,770 |
| Oct 27, 2025 | 307.80 | 313.50 | 302.88 | 313.09 | 311.37 | 1.83% | 9,868,151 |
| Oct 24, 2025 | 283.77 | 310.75 | 282.21 | 307.46 | 305.77 | 7.88% | 16,914,243 |
| Oct 23, 2025 | 264.95 | 285.58 | 263.56 | 285.00 | 283.44 | -0.87% | 16,676,394 |
| Oct 22, 2025 | 281.99 | 289.17 | 281.35 | 287.51 | 285.93 | 1.94% | 10,538,480 |
| Oct 21, 2025 | 283.31 | 285.31 | 281.60 | 282.05 | 280.50 | -0.56% | 4,080,981 |
| Oct 20, 2025 | 281.25 | 285.50 | 280.96 | 283.65 | 282.09 | 0.84% | 3,494,336 |
| Oct 17, 2025 | 276.15 | 283.40 | 275.35 | 281.28 | 279.74 | 1.92% | 5,309,565 |
| Oct 16, 2025 | 281.11 | 282.56 | 275.60 | 275.97 | 274.46 | -1.70% | 2,956,923 |
| Oct 15, 2025 | 278.38 | 285.45 | 277.00 | 280.75 | 279.21 | 1.67% | 3,346,753 |
| Oct 14, 2025 | 275.52 | 277.53 | 272.55 | 276.15 | 274.64 | -0.39% | 3,058,149 |
| Oct 13, 2025 | 279.79 | 282.44 | 274.64 | 277.22 | 275.70 | -0.22% | 4,333,836 |
| Oct 10, 2025 | 288.97 | 290.39 | 277.50 | 277.82 | 276.30 | -3.61% | 4,508,506 |
| Oct 9, 2025 | 289.82 | 290.13 | 283.32 | 288.23 | 286.65 | -0.42% | 4,912,375 |
| Oct 8, 2025 | 294.16 | 294.20 | 286.47 | 289.46 | 287.87 | -1.50% | 5,297,030 |
| Oct 7, 2025 | 295.55 | 301.04 | 293.29 | 293.87 | 292.26 | 1.54% | 7,190,126 |
| Oct 6, 2025 | 288.61 | 291.45 | 287.80 | 289.42 | 287.83 | 0.36% | 2,881,947 |
| Oct 3, 2025 | 287.50 | 293.32 | 287.30 | 288.37 | 286.79 | 0.58% | 4,375,082 |
| Oct 2, 2025 | 285.79 | 288.54 | 282.79 | 286.72 | 285.15 | 0.08% | 3,814,232 |
| Oct 1, 2025 | 280.20 | 286.59 | 280.15 | 286.49 | 284.92 | 1.53% | 4,381,338 |
| Sep 30, 2025 | 280.88 | 286.03 | 280.52 | 282.16 | 280.61 | 0.84% | 5,926,924 |
| Sep 29, 2025 | 286.00 | 286.00 | 279.66 | 279.80 | 278.27 | -1.59% | 6,022,125 |
| Sep 26, 2025 | 280.51 | 288.85 | 280.11 | 284.31 | 282.75 | 1.02% | 9,063,938 |
| Sep 25, 2025 | 272.94 | 284.23 | 271.15 | 281.44 | 279.90 | 5.20% | 11,506,192 |
| Sep 24, 2025 | 272.62 | 273.65 | 267.30 | 267.53 | 266.06 | -1.73% | 3,159,924 |
| Sep 23, 2025 | 272.70 | 273.30 | 269.27 | 272.24 | 270.75 | 0.32% | 5,394,121 |
| Sep 22, 2025 | 266.62 | 272.31 | 266.00 | 271.37 | 269.88 | 1.87% | 5,030,540 |
| Sep 19, 2025 | 266.05 | 267.87 | 263.64 | 266.40 | 264.94 | 0.53% | 9,858,112 |
| Sep 18, 2025 | 258.86 | 265.23 | 256.80 | 265.00 | 263.55 | 2.29% | 4,988,421 |
| Sep 17, 2025 | 257.50 | 260.96 | 257.01 | 259.08 | 257.66 | 0.61% | 3,974,785 |
| Sep 16, 2025 | 256.26 | 258.00 | 254.41 | 257.52 | 256.11 | 0.50% | 2,719,918 |
| Sep 15, 2025 | 254.02 | 259.05 | 254.00 | 256.24 | 254.83 | 1.10% | 4,028,365 |
| Sep 12, 2025 | 256.95 | 257.25 | 252.43 | 253.44 | 252.05 | -1.39% | 3,433,300 |
| Sep 11, 2025 | 257.56 | 258.55 | 255.66 | 257.01 | 255.60 | 0.05% | 3,576,048 |
| Sep 10, 2025 | 259.65 | 260.08 | 254.56 | 256.88 | 255.47 | -0.86% | 5,185,420 |
| Sep 9, 2025 | 256.12 | 260.66 | 254.88 | 259.11 | 257.69 | 1.18% | 4,931,105 |
| Sep 8, 2025 | 248.63 | 257.15 | 247.02 | 256.09 | 254.69 | 3.04% | 6,940,270 |
| Sep 5, 2025 | 248.23 | 249.03 | 245.45 | 248.53 | 247.17 | 0.55% | 3,147,478 |
| Sep 4, 2025 | 245.42 | 249.28 | 242.85 | 247.18 | 245.82 | 1.26% | 4,765,087 |
| Sep 3, 2025 | 240.02 | 244.25 | 239.41 | 244.10 | 242.76 | 1.08% | 3,163,225 |
| Sep 2, 2025 | 240.90 | 241.55 | 238.25 | 241.50 | 240.18 | -0.82% | 3,469,501 |
| Aug 29, 2025 | 245.23 | 245.46 | 241.72 | 243.49 | 242.15 | -0.91% | 2,967,558 |
| Aug 28, 2025 | 245.43 | 245.88 | 243.36 | 245.73 | 244.38 | 0.36% | 2,820,817 |
| Aug 27, 2025 | 242.87 | 245.96 | 242.00 | 244.84 | 243.50 | 0.91% | 3,698,372 |
| Aug 26, 2025 | 241.02 | 244.98 | 240.38 | 242.63 | 241.30 | 1.34% | 5,386,582 |
| Aug 25, 2025 | 242.57 | 242.57 | 239.43 | 239.43 | 238.12 | -1.10% | 3,513,327 |
| Aug 22, 2025 | 240.74 | 243.68 | 240.22 | 242.09 | 240.76 | 1.12% | 3,134,882 |
| Aug 21, 2025 | 242.21 | 242.50 | 238.65 | 239.40 | 238.09 | -1.30% | 2,991,902 |
| Aug 20, 2025 | 242.11 | 242.88 | 240.34 | 242.55 | 241.22 | 0.53% | 3,240,064 |
| Aug 19, 2025 | 240.00 | 242.83 | 239.49 | 241.28 | 239.96 | 0.76% | 3,328,305 |
| Aug 18, 2025 | 239.57 | 241.42 | 239.12 | 239.45 | 238.14 | -0.11% | 3,569,594 |
| Aug 15, 2025 | 237.61 | 240.62 | 236.77 | 239.72 | 238.41 | 1.10% | 4,344,322 |
| Aug 14, 2025 | 238.25 | 239.00 | 235.62 | 237.11 | 235.81 | -1.23% | 4,556,725 |
| Aug 13, 2025 | 236.20 | 240.84 | 236.20 | 240.07 | 238.75 | 2.26% | 5,663,562 |
| Aug 12, 2025 | 236.53 | 237.96 | 233.36 | 234.77 | 233.48 | -0.65% | 8,800,597 |
| Aug 11, 2025 | 242.24 | 243.15 | 234.70 | 236.30 | 235.00 | -2.46% | 9,381,960 |
| Aug 8, 2025 | 248.88 | 249.48 | 241.65 | 242.27 | 240.94 | -3.15% | 6,828,390 |
| Aug 7, 2025 | 252.81 | 255.00 | 248.88 | 250.16 | 247.12 | -0.84% | 6,251,285 |
| Aug 6, 2025 | 251.53 | 254.32 | 249.28 | 252.28 | 249.21 | 0.64% | 3,692,105 |
| Aug 5, 2025 | 252.00 | 252.80 | 249.00 | 250.67 | 247.62 | -0.52% | 5,823,016 |
| Aug 4, 2025 | 251.05 | 252.08 | 248.11 | 251.98 | 248.92 | 0.77% | 5,280,588 |
| Aug 1, 2025 | 251.41 | 251.48 | 245.61 | 250.05 | 247.01 | -1.22% | 9,683,404 |
| Jul 31, 2025 | 259.57 | 259.99 | 252.22 | 253.15 | 250.07 | -2.73% | 6,739,092 |
| Jul 30, 2025 | 261.60 | 262.00 | 258.90 | 260.26 | 257.09 | -0.82% | 3,718,290 |
| Jul 29, 2025 | 264.30 | 265.80 | 261.02 | 262.41 | 259.22 | -0.30% | 4,627,265 |
| Jul 28, 2025 | 260.30 | 264.00 | 259.61 | 263.21 | 260.01 | 1.34% | 5,192,516 |
| Jul 25, 2025 | 260.02 | 260.80 | 256.35 | 259.72 | 256.56 | -0.30% | 7,758,653 |
| Jul 24, 2025 | 261.25 | 262.05 | 252.75 | 260.51 | 257.34 | -7.62% | 22,647,720 |
| Jul 23, 2025 | 284.30 | 288.08 | 281.44 | 282.01 | 278.58 | 0.02% | 8,105,906 |
| Jul 22, 2025 | 284.74 | 284.88 | 281.25 | 281.96 | 278.53 | -0.97% | 4,824,219 |
| Jul 21, 2025 | 286.29 | 287.73 | 284.38 | 284.71 | 281.25 | -0.41% | 3,051,791 |
| Jul 18, 2025 | 283.38 | 287.16 | 282.22 | 285.87 | 282.39 | 1.37% | 4,478,165 |
| Jul 17, 2025 | 281.50 | 283.46 | 280.90 | 282.00 | 278.57 | 0.03% | 3,337,168 |