Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

International Business Machines Corporation (IBM)

Compare
240.70
+1.64
+(0.69%)
At close: April 15 at 4:00:02 PM EDT
240.10
-0.60
(-0.25%)
Pre-Market: 6:09:15 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025239.55241.53238.27240.70240.703,362,800
Apr 14, 2025239.77241.77236.73239.06239.063,321,500
Apr 11, 2025229.72237.58227.51235.48235.484,325,900
Apr 10, 2025231.00232.57222.02229.55229.555,656,100
Apr 9, 2025217.12236.30215.16235.31235.317,302,800
Apr 8, 2025232.56233.05217.28221.03221.036,850,000
Apr 7, 2025219.24232.29214.50225.78225.787,797,900
Apr 4, 2025238.00240.16226.88227.48227.487,407,100
Apr 3, 2025242.71250.61242.53243.49243.495,309,600
Apr 2, 2025248.22252.79247.23249.98249.984,080,800
Apr 1, 2025248.03250.62243.49250.34250.344,412,900
Mar 31, 2025242.74250.89242.49248.66248.666,795,000
Mar 28, 2025246.27247.57242.07244.00244.003,125,300
Mar 27, 2025249.71250.30245.73246.21246.212,889,300
Mar 26, 2025251.25254.32249.53250.34250.344,450,100
Mar 25, 2025248.36250.90248.20249.90249.903,133,800
Mar 24, 2025247.31248.82245.97248.45248.454,753,300
Mar 21, 2025241.69245.21238.50243.87243.879,580,100
Mar 20, 2025244.24246.80237.22243.32243.327,026,800
Mar 19, 2025248.33253.66246.64252.29252.293,853,600
Mar 18, 2025252.51252.57245.12246.95246.954,171,900
Mar 17, 2025249.25254.63249.00252.97252.973,233,900
Mar 14, 2025242.75248.95241.68248.35248.354,045,200
Mar 13, 2025248.80249.27243.04245.80245.803,862,400
Mar 12, 2025250.35253.13245.53249.63249.633,848,800
Mar 11, 2025255.99256.70245.86248.95248.955,630,600
Mar 10, 2025261.56266.45254.75256.90256.908,165,500
Mar 7, 2025245.95261.96245.18261.54261.546,700,200
Mar 6, 2025249.75252.10246.80248.69248.693,254,400
Mar 5, 2025251.58252.74247.01251.35251.354,009,800
Mar 4, 2025248.75255.48248.10253.21253.215,342,100
Mar 3, 2025254.74255.99248.25250.19250.192,977,700
Feb 28, 2025250.86252.81246.54252.44252.447,988,800
Feb 27, 2025255.22257.63253.05253.23253.233,402,200
Feb 26, 2025258.10258.33254.41255.84255.843,460,100
Feb 25, 2025261.08263.48256.77257.75257.756,292,200
Feb 24, 2025261.50263.85259.58261.87261.874,398,100
Feb 21, 2025263.85264.83261.10261.48261.485,667,900
Feb 20, 2025263.65265.09262.15264.74264.744,884,800
Feb 19, 2025262.00264.36260.09264.32264.323,718,700
Feb 18, 2025261.93263.96259.83263.07263.074,262,800
Feb 14, 2025259.00261.94257.91261.28261.283,925,300
Feb 13, 2025255.66259.28254.41259.19259.194,531,500
Feb 12, 2025252.72256.40252.02255.81255.813,075,300
Feb 11, 2025251.10256.75250.58254.70254.704,801,600
Feb 10, 2025 1.67 Dividend
Feb 10, 2025250.86251.95246.87249.27249.273,564,400
Feb 7, 2025255.28256.93252.02252.34250.673,370,300
Feb 6, 2025262.98263.38252.73253.44251.766,128,300
Feb 5, 2025265.71265.72261.18263.30261.566,165,100
Feb 4, 2025260.00265.25258.12264.46262.716,077,700
Feb 3, 2025252.40262.06251.84260.73259.008,408,500
Jan 31, 2025256.05257.24251.89255.70254.017,203,500
Jan 30, 2025250.00261.80247.01258.27256.5615,381,900
Jan 29, 2025225.62229.47223.73228.63227.127,079,800
Jan 28, 2025224.32225.77221.77225.66224.174,485,400
Jan 27, 2025222.19224.30219.84224.13222.654,898,400
Jan 24, 2025225.27226.81223.80224.80223.313,232,900
Jan 23, 2025223.94226.04223.15226.04224.543,619,700
Jan 22, 2025221.98224.40220.35223.26221.784,759,500
Jan 21, 2025224.99227.45222.83224.26222.783,982,200
Jan 17, 2025225.96225.96223.64224.79223.305,506,800
Jan 16, 2025219.69222.68217.38222.66221.193,329,100
Jan 15, 2025220.87221.68218.01220.03218.572,951,600
Jan 14, 2025218.00218.13214.61217.75216.313,485,500
Jan 13, 2025217.89219.59214.75217.40215.963,716,800
Jan 10, 2025222.00222.43216.80219.75218.303,570,300
Jan 8, 2025223.91224.90220.83223.18221.702,619,800
Jan 7, 2025223.35226.71222.83223.96222.483,299,300
Jan 6, 2025223.00224.35220.75222.67221.202,846,700
Jan 3, 2025220.55223.66220.55222.65221.183,872,100
Jan 2, 2025221.82222.49217.60219.94218.482,579,500
Dec 31, 2024220.72221.05218.44219.83218.382,270,200
Dec 30, 2024220.54221.59217.65220.25218.792,095,600
Dec 27, 2024223.14224.42221.41222.78221.311,810,800
Dec 26, 2024223.31225.40222.55224.89223.403,286,500
Dec 24, 2024222.27224.44221.54224.41222.921,186,200
Dec 23, 2024222.81223.74221.08221.93220.462,988,100
Dec 20, 2024222.73227.68221.68223.36221.8812,423,200
Dec 19, 2024224.42226.20222.98223.92222.444,427,200
Dec 18, 2024229.04229.04220.03220.17218.714,152,500
Dec 17, 2024229.23230.20227.62228.97227.453,651,300
Dec 16, 2024230.73231.03226.88229.33227.813,610,300
Dec 13, 2024232.25233.78230.26230.82229.292,757,400
Dec 12, 2024230.66233.89230.38232.26230.724,515,700
Dec 11, 2024232.69233.00229.13230.12228.603,872,700
Dec 10, 2024228.40234.39227.80231.72230.194,769,500
Dec 9, 2024238.00239.35228.91230.00228.484,970,400
Dec 6, 2024234.43238.38234.22238.04236.464,028,400
Dec 5, 2024233.55236.52233.46234.75233.204,791,100
Dec 4, 2024230.00233.74229.35233.49231.944,104,200
Dec 3, 2024227.24229.11226.67229.00227.483,163,800
Dec 2, 2024227.50228.38225.51227.39225.892,655,900
Nov 29, 2024227.75230.36227.19227.41225.902,640,300
Nov 27, 2024228.83229.19224.27226.92225.422,995,100
Nov 26, 2024226.73228.98225.51228.83227.324,449,500
Nov 25, 2024223.35226.42222.65226.13224.637,189,300
Nov 22, 2024223.35227.20220.89222.97221.495,320,700
Nov 21, 2024215.81222.63215.27222.40220.935,236,400
Nov 20, 2024211.00214.96209.77214.60213.184,562,900
Nov 19, 2024206.50210.33206.19210.25208.862,860,700
Nov 18, 2024207.00208.42205.37208.09206.713,405,900
Nov 15, 2024207.46208.49204.07204.99203.633,986,500
Nov 14, 2024210.00210.50206.35208.99207.616,372,900
Nov 13, 2024209.50211.41209.07210.92209.523,247,800
Nov 12, 2024 1.67 Dividend
Nov 12, 2024211.90213.03209.06210.86209.462,817,800
Nov 11, 2024214.40215.41213.48213.57210.503,013,000
Nov 8, 2024214.16216.70212.78213.72210.653,201,000
Nov 7, 2024213.64214.52211.93213.69210.623,675,800
Nov 6, 2024213.48214.33210.37213.60210.533,934,400
Nov 5, 2024206.17208.12205.57207.57204.582,441,500
Nov 4, 2024207.65207.70205.80206.32203.352,593,900
Nov 1, 2024207.77209.84207.41208.25205.253,334,100
Oct 31, 2024204.13208.13203.51206.72203.755,925,300
Oct 30, 2024209.48211.12204.26204.90201.956,956,600
Oct 29, 2024211.99213.34209.85210.43207.405,258,400
Oct 28, 2024215.50216.25212.70212.91209.854,993,300
Oct 25, 2024216.80218.65214.39214.67211.588,482,200
Oct 24, 2024220.80221.32216.16218.39215.2511,193,400
Oct 23, 2024230.41233.34230.26232.75229.405,791,000
Oct 22, 2024231.99232.97230.67232.25228.913,180,800
Oct 21, 2024231.21232.42230.26231.75228.422,733,300
Oct 18, 2024231.92232.65230.17232.20228.864,715,700
Oct 17, 2024232.00233.15230.66232.88229.535,040,100
Oct 16, 2024232.11233.88231.12233.67230.312,846,700
Oct 15, 2024236.40237.37232.71232.96229.613,350,600
Oct 14, 2024233.57236.12233.17235.26231.882,524,400
Oct 11, 2024233.25233.44230.46233.26229.903,469,200
Oct 10, 2024235.10235.83231.81233.02229.673,142,000
Oct 9, 2024229.20234.95228.50234.30230.935,083,600
Oct 8, 2024228.11229.35227.04228.62225.333,245,100
Oct 7, 2024225.38227.67225.02227.12223.853,458,000
Oct 4, 2024223.75226.08223.27226.00222.753,553,800
Oct 3, 2024219.50222.83219.27222.72219.523,788,300
Oct 2, 2024218.31220.20215.80219.73216.573,343,400
Oct 1, 2024220.63221.10215.90219.35216.193,548,400
Sep 30, 2024220.65221.32219.02221.08217.903,543,400
Sep 27, 2024223.00224.15220.77220.84217.663,830,300
Sep 26, 2024222.11224.00221.36223.43220.222,673,200
Sep 25, 2024221.17221.85220.16221.23218.052,537,800
Sep 24, 2024219.78221.19218.16220.97217.793,183,900
Sep 23, 2024218.00220.62217.27220.50217.334,074,800
Sep 20, 2024214.33217.85213.74217.70214.579,958,800
Sep 19, 2024218.01218.48210.37213.89210.815,279,600
Sep 18, 2024214.13216.86213.59214.94211.853,482,800
Sep 17, 2024217.25218.84213.00214.13211.055,635,200
Sep 16, 2024215.88217.90215.52217.16214.044,176,100
Sep 13, 2024212.48216.09212.13214.79211.704,572,300
Sep 12, 2024210.00212.65208.27211.61208.574,616,400
Sep 11, 2024207.76210.12203.04209.89206.875,554,300
Sep 10, 2024204.20205.83202.87205.32202.373,070,600
Sep 9, 2024201.94205.05201.43203.53200.603,705,000
Sep 6, 2024202.38204.10199.34200.74197.853,304,500
Sep 5, 2024204.08205.95200.96202.59199.683,229,200
Sep 4, 2024200.76204.36200.50204.11201.173,142,500
Sep 3, 2024201.91204.72200.21201.28198.383,874,700
Aug 30, 2024199.11202.17198.73202.13199.224,751,000
Aug 29, 2024199.30201.12198.27198.90196.042,989,600
Aug 28, 2024199.00200.00197.49198.46195.602,645,200
Aug 27, 2024197.44199.40196.97198.73195.872,617,100
Aug 26, 2024196.00198.35195.90197.98195.132,567,200
Aug 23, 2024196.79197.38194.39196.10193.282,322,000
Aug 22, 2024197.25197.92195.57195.96193.141,969,500
Aug 21, 2024195.97197.33194.12197.21194.372,579,300
Aug 20, 2024194.59196.21193.75196.03193.211,790,400
Aug 19, 2024193.84195.53193.72194.73191.932,361,400
Aug 16, 2024193.58194.35192.86193.78190.992,494,400
Aug 15, 2024193.51194.25193.28193.95191.162,472,000
Aug 14, 2024191.15193.09190.73192.32189.551,895,100
Aug 13, 2024190.29191.31189.21190.99188.242,178,900
Aug 12, 2024191.25191.58189.00189.48186.752,290,300
Aug 9, 2024 1.67 Dividend
Aug 9, 2024191.18192.63189.04191.45188.702,773,700
Aug 8, 2024187.50192.88187.00192.61188.193,712,700
Aug 7, 2024188.08189.87186.70186.80182.523,801,900
Aug 6, 2024184.70188.90183.64186.80182.523,632,500
Aug 5, 2024184.55185.26181.81183.31179.114,975,000
Aug 2, 2024188.78189.26185.70189.12184.784,548,800
Aug 1, 2024192.81193.64188.29189.66185.314,085,400
Jul 31, 2024191.00194.55189.99192.14187.735,558,400
Jul 30, 2024191.48192.77189.09191.04186.663,065,000
Jul 29, 2024193.18193.29189.18191.50187.113,336,800
Jul 26, 2024190.51193.57189.62191.75187.354,294,900
Jul 25, 2024186.80196.26185.30191.98187.589,532,800
Jul 24, 2024184.14185.07183.15184.02179.806,962,100
Jul 23, 2024184.36185.38183.01184.10179.882,180,200
Jul 22, 2024183.40184.97182.86184.15179.932,488,500
Jul 19, 2024186.33187.00181.95183.25179.053,816,000
Jul 18, 2024186.64189.47185.10185.22180.973,487,800
Jul 17, 2024185.44187.94185.07187.45183.154,225,300
Jul 16, 2024184.67186.60184.52185.81181.553,374,500
Jul 15, 2024183.38184.90182.60182.88178.692,925,700
Jul 12, 2024178.56184.16178.50182.83178.644,785,600
Jul 11, 2024177.65179.44176.62178.31174.222,806,800
Jul 10, 2024176.60178.22174.45177.84173.763,462,200
Jul 9, 2024177.60177.70175.58176.48172.432,512,700
Jul 8, 2024176.41178.59176.01177.64173.572,503,000
Jul 5, 2024175.74176.09173.95176.02171.982,086,000
Jul 3, 2024177.88177.98175.17175.73171.701,649,000
Jul 2, 2024174.84177.49174.32177.30173.232,883,300
Jul 1, 2024173.45176.46173.38175.10171.083,321,000
Jun 28, 2024170.85173.46170.53172.95168.984,193,300
Jun 27, 2024171.12172.50170.48170.85166.932,894,000
Jun 26, 2024171.28172.68170.41171.87167.932,779,000
Jun 25, 2024175.14175.75171.42172.60168.644,119,300
Jun 24, 2024175.00178.46174.15175.01171.004,864,700
Jun 21, 2024173.97174.96171.40172.46168.5110,182,000
Jun 20, 2024174.08174.28171.22173.92169.934,723,100
Jun 18, 2024170.00170.75168.38170.55166.643,386,400
Jun 17, 2024168.76169.72167.50169.50165.613,239,800
Jun 14, 2024168.29169.47167.23169.21165.332,777,700
Jun 13, 2024169.01169.59168.34169.12165.243,525,700
Jun 12, 2024171.35172.47168.10169.00165.123,522,700
Jun 11, 2024169.98170.00166.81169.32165.442,951,300
Jun 10, 2024169.55170.76168.88170.38166.473,444,700
Jun 7, 2024168.18171.31168.06170.01166.113,475,500
Jun 6, 2024167.38168.44166.80168.20164.342,207,100
Jun 5, 2024166.41167.79165.78167.38163.543,049,400
Jun 4, 2024164.60166.40163.88165.81162.012,594,200
Jun 3, 2024166.54166.78163.53165.28161.492,776,100
May 31, 2024165.70166.97163.84166.85163.024,905,000
May 30, 2024165.56166.73164.23165.63161.833,853,000
May 29, 2024168.00168.63166.21167.05163.224,206,600
May 28, 2024170.44171.09168.65169.66165.772,629,500
May 24, 2024171.48172.01170.21170.89166.972,587,400
May 23, 2024175.39175.46170.44170.67166.763,341,300
May 22, 2024173.39174.99172.76173.69169.713,294,900
May 21, 2024169.94174.97169.94173.47169.496,459,800
May 20, 2024169.00170.16168.38169.92166.022,726,300
May 17, 2024168.97169.11167.33169.03165.152,956,400
May 16, 2024168.26169.63167.79168.97165.103,492,300
May 15, 2024167.94168.35167.34168.26164.404,468,800
May 14, 2024167.86168.13166.48167.36163.522,601,000
May 13, 2024167.50168.06166.76167.56163.722,414,900
May 10, 2024167.13168.07166.32167.15163.322,255,400
May 9, 2024 1.67 Dividend
May 9, 2024167.50167.55165.88166.27162.464,266,600
May 8, 2024168.01170.26167.90169.90164.373,522,000
May 7, 2024169.00169.29167.94168.38162.903,155,300
May 6, 2024166.50168.67166.38168.61163.124,222,300
May 3, 2024165.00166.61164.92165.71160.323,400,400
May 2, 2024164.35164.88162.62164.69159.333,829,900
May 1, 2024165.69166.27164.30164.43159.084,029,900
Apr 30, 2024166.49166.76165.26166.20160.796,011,600
Apr 29, 2024167.40168.22166.23167.43161.985,242,200
Apr 26, 2024167.50167.87165.73167.13161.698,983,800
Apr 25, 2024168.20172.45165.66168.91163.4116,702,200
Apr 24, 2024183.17184.29181.40184.10178.117,616,600
Apr 23, 2024182.73184.68179.00182.19176.265,950,200
Apr 22, 2024182.45183.32180.45181.90175.983,076,500
Apr 19, 2024182.43182.80180.57181.58175.673,037,600
Apr 18, 2024182.35183.46180.17181.47175.572,886,700
Apr 17, 2024184.16184.67181.78183.10177.143,003,000
Apr 16, 2024185.59185.71182.86183.75177.774,473,700

Related Tickers

KD Kyndryl Holdings, Inc.
30.29
+1.47%
 
ACN Accenture plc
288.66
-0.39%
 
APLD Applied Digital Corporation
3.4400
-35.94%
 
BBAI BigBear.ai Holdings, Inc.
2.5700
-1.91%
 
INOD Innodata Inc.
35.70
+1.54%
 
FI Fiserv, Inc.
212.83
+0.28%
 
LDOS Leidos Holdings, Inc.
141.40
-1.11%
 
AUR Aurora Innovation, Inc.
6.14
+1.82%
 
INFY Infosys Limited
17.03
+0.12%
 
XRX Xerox Holdings Corporation
3.8500
-0.77%