International Business Machines (IBM) Historical Stock Data
303.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBM is down -0.09% a day on average. There have been 12 days where International Business Machines closed green and 18 days where IBM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 303.79 | 303.32 | ↓$0.47 (-0.15%) | 303.08 | 306.25 | 1.81M |
| 2025-12-16 | 307.32 | 303.18 | ↓$4.13 (-1.35%) | 300.42 | 307.38 | 2.52M |
| 2025-12-15 | 308.99 | 308.66 | ↓$0.32 (-0.11%) | 306.35 | 311.36 | 3.44M |
| 2025-12-12 | 310.57 | 309.24 | ↓$1.33 (-0.43%) | 303.33 | 311.05 | 2.91M |
| 2025-12-11 | 312.00 | 310.74 | ↓$1.26 (-0.40%) | 308.40 | 313.44 | 2.68M |
| 2025-12-10 | 310.23 | 312.67 | ↑$2.44 (0.79%) | 306.65 | 314.69 | 2.28M |
| 2025-12-09 | 309.63 | 310.48 | ↑$0.85 (0.27%) | 308.75 | 313.97 | 2.18M |
| 2025-12-08 | 309.62 | 309.18 | ↓$0.44 (-0.14%) | 308.02 | 315.35 | 2.88M |
| 2025-12-05 | 308.59 | 307.94 | ↓$0.65 (-0.21%) | 307.18 | 311.83 | 2.34M |
| 2025-12-04 | 302.88 | 307.99 | ↑$5.12 (1.69%) | 302.54 | 309.61 | 2.96M |
| 2025-12-03 | 302.88 | 302.62 | ↓$0.26 (-0.09%) | 298.91 | 303.97 | 2.93M |
| 2025-12-02 | 307.00 | 301.78 | ↓$5.22 (-1.70%) | 301.57 | 310.33 | 3.14M |
| 2025-12-01 | 306.51 | 305.67 | ↓$0.83 (-0.27%) | 302.80 | 306.88 | 3.16M |
| 2025-11-28 | 304.06 | 308.58 | ↑$4.52 (1.49%) | 303.60 | 309.13 | 1.65M |
| 2025-11-26 | 305.18 | 303.21 | ↓$1.97 (-0.65%) | 301.64 | 306.59 | 2.19M |
| 2025-11-25 | 304.13 | 304.48 | ↑$0.36 (0.12%) | 297.06 | 306.00 | 2.82M |
| 2025-11-24 | 299.18 | 304.12 | ↑$4.94 (1.65%) | 297.51 | 307.18 | 5.94M |
| 2025-11-21 | 293.48 | 297.44 | ↑$3.96 (1.35%) | 291.89 | 300.48 | 4.69M |
| 2025-11-20 | 294.64 | 290.40 | ↓$4.24 (-1.44%) | 290.16 | 300.71 | 4.52M |
| 2025-11-19 | 290.50 | 288.53 | ↓$1.97 (-0.68%) | 288.07 | 291.11 | 2.85M |
| 2025-11-18 | 297.00 | 289.95 | ↓$7.05 (-2.37%) | 289.92 | 297.00 | 4.86M |
| 2025-11-17 | 305.59 | 297.17 | ↓$8.42 (-2.76%) | 296.51 | 306.00 | 3.91M |
| 2025-11-14 | 300.00 | 305.69 | ↑$5.69 (1.90%) | 297.59 | 307.72 | 2.99M |
| 2025-11-13 | 312.29 | 304.86 | ↓$7.43 (-2.38%) | 303.68 | 314.60 | 5.30M |
| 2025-11-12 | 319.89 | 314.98 | ↓$4.91 (-1.53%) | 314.53 | 324.90 | 6.04M |
| 2025-11-11 | 309.00 | 313.72 | ↑$4.72 (1.53%) | 308.43 | 317.87 | 3.68M |
| 2025-11-10 | 306.82 | 309.13 | ↑$2.31 (0.75%) | 304.23 | 309.94 | 2.97M |
| 2025-11-07 | 309.68 | 306.38 | ↓$3.30 (-1.07%) | 302.63 | 310.00 | 4.15M |
| 2025-11-06 | 306.75 | 312.42 | ↑$5.67 (1.85%) | 301.09 | 315.44 | 6.82M |
| 2025-11-05 | 301.38 | 306.77 | ↑$5.39 (1.79%) | 299.71 | 307.19 | 4.65M |
Create an account or log in to view more rows.
$IBM buy more doomers!!!
$IBM who is adding more tomorrow?
$IBM hold
$IBM wtf is going on?
$IBM Was last two days consolidation??
$IBM Nope
$IBM green shoots
$IBM take us to the moon
lets goooooo
$IBM buy
$IBM The best investment you can make is an investment in yourself or another person