The highest closing price for International Business Machines (IBM) last month was $261.54, on March 7. It was down 2.4% for the month. The latest price is $227.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $242.74 | $250.89 | $242.49 | $248.66 | 4,961,895 |
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 |
March 11 2025 | $255.99 | $256.70 | $245.86 | $248.95 | 5,630,600 |
March 10 2025 | $261.56 | $266.45 | $254.75 | $256.90 | 8,165,500 |
March 07 2025 | $245.95 | $261.96 | $245.18 | $261.54 | 6,700,200 |
March 06 2025 | $249.75 | $252.10 | $246.80 | $248.69 | 3,254,400 |
March 05 2025 | $251.58 | $252.74 | $247.01 | $251.35 | 4,009,800 |
March 04 2025 | $248.75 | $255.48 | $248.10 | $253.21 | 5,342,100 |
March 03 2025 | $254.74 | $255.99 | $248.25 | $250.19 | 2,977,700 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
