International Business Machines (IBM) went public on January 2, 1962, when it opened at a split-adjusted price of $1.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $250.73 | $265.09 | $246.87 | $264.74 | 62,220,500 |
January 2025 | $220.35 | $260.07 | $213.19 | $254.01 | 92,420,800 |
December 2024 | $225.99 | $237.77 | $216.21 | $218.38 | 81,531,000 |
November 2024 | $204.78 | $228.84 | $202.61 | $225.91 | 77,279,500 |
October 2024 | $217.46 | $233.96 | $200.58 | $203.75 | 105,623,600 |
September 2024 | $199.01 | $220.93 | $196.47 | $217.90 | 83,445,400 |
August 2024 | $188.39 | $199.26 | $177.64 | $199.22 | 65,453,400 |
July 2024 | $169.47 | $191.76 | $169.41 | $187.74 | 81,257,600 |
June 2024 | $162.72 | $174.37 | $159.78 | $168.98 | 70,706,000 |
May 2024 | $160.30 | $171.44 | $157.33 | $163.02 | 78,619,000 |
April 2024 | $183.82 | $186.99 | $159.88 | $160.79 | 98,354,700 |
March 2024 | $179.46 | $192.70 | $179.16 | $184.75 | 99,989,100 |
February 2024 | $176.05 | $182.80 | $172.94 | $179.01 | 88,676,800 |
January 2024 | $156.11 | $188.77 | $151.37 | $176.08 | 129,883,200 |
December 2023 | $151.87 | $159.48 | $151.48 | $156.80 | 87,828,800 |
November 2023 | $137.46 | $152.05 | $136.94 | $152.02 | 78,458,300 |
October 2023 | $132.75 | $137.23 | $128.80 | $137.12 | 94,385,000 |
September 2023 | $139.60 | $144.03 | $132.35 | $133.00 | 82,798,300 |
August 2023 | $135.19 | $140.04 | $132.49 | $139.19 | 84,268,400 |
July 2023 | $125.04 | $135.52 | $123.29 | $135.12 | 85,773,900 |
June 2023 | $120.37 | $130.71 | $119.75 | $125.41 | 100,711,500 |
May 2023 | $116.82 | $121.90 | $112.58 | $120.51 | 96,207,800 |
April 2023 | $121.09 | $122.61 | $115.17 | $116.88 | 83,679,400 |
March 2023 | $119.18 | $121.56 | $112.53 | $121.20 | 138,239,000 |
February 2023 | $122.84 | $127.03 | $119.14 | $119.55 | 76,080,200 |
