IBM - INTERNATIONAL BUSINESS MACHINES CORP
232.41
3.080 1.325%
Share volume: 6,700,068
Last Updated: 04-25-2025
Computer Hardware/Computer & Office Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$229.33
3.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-25-2025 | $228.95 | $228.95 | $233.36 | $233.36 | $226.32 | $226.32 | $232.41 | $232.41 | 6,700,068 | $6,638,236.00 |
| 04-24-2025 | $231.18 | $231.18 | $232.78 | $232.78 | $224.44 | $224.44 | $229.33 | $229.33 | 15,428,144 | $15,428,144.00 |
| 04-23-2025 | $246.00 | $246.00 | $249.34 | $249.34 | $243.66 | $243.66 | $245.48 | $245.48 | 7,948,259 | $7,948,259.00 |
| 04-22-2025 | $238.50 | $238.50 | $242.64 | $242.64 | $238.02 | $238.02 | $240.90 | $240.90 | 4,232,658 | $4,232,658.00 |
| 04-21-2025 | $238.07 | $238.07 | $240.81 | $240.81 | $232.93 | $232.93 | $236.22 | $236.22 | 4,908,923 | $4,908,923.00 |
| 04-17-2025 | $239.68 | $239.68 | $241.78 | $241.78 | $237.40 | $237.40 | $238.81 | $238.81 | 4,635,204 | $4,635,204.00 |
| 04-16-2025 | $240.28 | $240.28 | $243.30 | $243.30 | $235.89 | $235.89 | $238.57 | $238.57 | 4,870,299 | $4,870,299.00 |
| 04-15-2025 | $239.55 | $239.55 | $241.53 | $241.53 | $238.27 | $238.27 | $240.70 | $240.70 | 3,363,708 | $3,363,708.00 |
| 04-14-2025 | $239.77 | $239.77 | $241.77 | $241.77 | $236.73 | $236.73 | $239.06 | $239.06 | 3,321,717 | $3,321,717.00 |
