The closing price for International Business Machines (IBM) this year is $240.70, yesterday. It is up 9.2% for the year. The latest price is $238.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 15 2025 | $239.55 | $241.53 | $238.27 | $240.70 | 3,362,800 |
April 14 2025 | $239.77 | $241.77 | $236.73 | $239.06 | 2,531,053 |
April 11 2025 | $229.72 | $237.58 | $227.51 | $235.48 | 4,324,800 |
April 10 2025 | $231.00 | $232.57 | $222.02 | $229.55 | 5,656,100 |
April 09 2025 | $217.12 | $236.30 | $215.16 | $235.31 | 7,302,800 |
April 08 2025 | $232.56 | $233.05 | $217.28 | $221.03 | 6,850,000 |
April 07 2025 | $219.24 | $232.29 | $214.50 | $225.78 | 7,797,900 |
April 04 2025 | $238.00 | $240.16 | $226.88 | $227.48 | 7,407,100 |
April 03 2025 | $242.71 | $250.61 | $242.53 | $243.49 | 5,309,600 |
April 02 2025 | $248.22 | $252.79 | $247.23 | $249.98 | 4,080,800 |
April 01 2025 | $248.03 | $250.62 | $243.49 | $250.34 | 4,412,900 |
March 31 2025 | $242.74 | $250.89 | $242.49 | $248.66 | 6,795,000 |
March 28 2025 | $246.27 | $247.57 | $242.07 | $244.00 | 3,125,300 |
March 27 2025 | $249.71 | $250.30 | $245.73 | $246.21 | 2,889,300 |
March 26 2025 | $251.25 | $254.32 | $249.53 | $250.34 | 4,450,100 |
March 25 2025 | $248.36 | $250.90 | $248.20 | $249.90 | 3,133,800 |
March 24 2025 | $247.31 | $248.82 | $245.97 | $248.45 | 4,753,300 |
March 21 2025 | $241.69 | $245.21 | $238.50 | $243.87 | 9,580,100 |
March 20 2025 | $244.24 | $246.80 | $237.22 | $243.32 | 7,026,800 |
March 19 2025 | $248.33 | $253.66 | $246.64 | $252.29 | 3,853,600 |
March 18 2025 | $252.51 | $252.57 | $245.12 | $246.95 | 4,171,900 |
March 17 2025 | $249.25 | $254.63 | $249.00 | $252.97 | 3,233,900 |
March 14 2025 | $242.75 | $248.95 | $241.68 | $248.35 | 4,045,200 |
March 13 2025 | $248.80 | $249.27 | $243.04 | $245.80 | 3,862,400 |
March 12 2025 | $250.35 | $253.13 | $245.53 | $249.63 | 3,848,800 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
