IBM - INTERNATIONAL BUSINESS MACHINES CORP
245.8
-3.830 -1.558%
Share volume: 3,831,651
Last Updated: 03-13-2025
Computer Hardware/Computer & Office Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$249.63
-3.83
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $248.80 | $248.80 | $249.27 | $249.27 | $243.04 | $243.04 | $245.80 | $245.80 | 3,831,651 | $3,831,651.00 |
| 03-12-2025 | $250.35 | $250.35 | $253.13 | $253.13 | $245.53 | $245.53 | $249.63 | $249.63 | 3,849,206 | $3,849,206.00 |
| 03-11-2025 | $255.99 | $255.99 | $256.70 | $256.70 | $245.86 | $245.86 | $248.95 | $248.95 | 5,630,570 | $5,630,570.00 |
| 03-10-2025 | $261.56 | $261.56 | $266.45 | $266.45 | $254.75 | $254.75 | $256.90 | $256.90 | 8,165,503 | $8,165,503.00 |
| 03-07-2025 | $245.95 | $245.95 | $261.96 | $261.96 | $245.18 | $245.18 | $261.54 | $261.54 | 6,700,184 | $6,700,184.00 |
| 03-06-2025 | $249.75 | $249.75 | $252.10 | $252.10 | $246.80 | $246.80 | $248.69 | $248.69 | 3,254,358 | $3,254,358.00 |
| 03-05-2025 | $251.58 | $251.58 | $252.74 | $252.74 | $247.01 | $247.01 | $251.35 | $251.35 | 4,009,813 | $4,009,813.00 |
| 03-04-2025 | $248.75 | $248.75 | $255.48 | $255.48 | $248.10 | $248.10 | $253.21 | $253.21 | 5,342,106 | $5,342,106.00 |
| 03-03-2025 | $254.74 | $254.74 | $255.99 | $255.99 | $248.25 | $248.25 | $250.19 | $250.19 | 2,977,699 | $2,977,699.00 |
| 02-28-2025 | $250.86 | $250.86 | $252.81 | $252.81 | $246.54 | $246.54 | $252.44 | $252.44 | 7,988,809 | $7,509,333.00 |