IBM - INTERNATIONAL BUSINESS MACHINES CORP
254.14
0.770 0.303%
Share volume: 3,599,060
Last Updated: 05-08-2025
Computer Hardware/Computer & Office Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$253.37
0.77
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $255.00 | $255.00 | $256.52 | $256.52 | $253.25 | $253.25 | $254.14 | $254.14 | 3,599,060 | $3,599,060.00 |
| 05-07-2025 | $249.45 | $249.45 | $254.47 | $254.47 | $248.83 | $248.83 | $253.37 | $253.37 | 3,400,001 | $3,400,001.00 |
| 05-06-2025 | $247.76 | $247.76 | $250.19 | $250.19 | $246.11 | $246.11 | $249.12 | $249.12 | 2,900,556 | $2,900,556.00 |
| 05-05-2025 | $243.74 | $243.74 | $249.80 | $249.80 | $243.64 | $243.64 | $249.18 | $249.18 | 4,138,168 | $4,138,168.00 |
| 05-02-2025 | $243.13 | $243.13 | $245.69 | $245.69 | $241.33 | $241.33 | $245.55 | $245.55 | 3,731,946 | $3,731,946.00 |
| 05-01-2025 | $241.44 | $241.44 | $242.37 | $242.37 | $237.95 | $237.95 | $239.66 | $239.66 | 4,243,294 | $4,243,294.00 |
| 04-30-2025 | $236.73 | $236.73 | $242.47 | $242.47 | $234.34 | $234.34 | $241.82 | $241.82 | 5,142,993 | $5,142,993.00 |
| 04-29-2025 | $237.00 | $237.00 | $239.98 | $239.98 | $236.14 | $236.14 | $239.39 | $239.39 | 3,426,508 | $3,426,508.00 |
| 04-28-2025 | $232.86 | $232.86 | $236.63 | $236.63 | $232.07 | $232.07 | $236.16 | $236.16 | 3,653,461 | $3,653,461.00 |
| 04-25-2025 | $228.95 | $228.95 | $233.36 | $233.36 | $226.32 | $226.32 | $232.41 | $232.41 | 6,700,068 | $6,700,068.00 |
