The closing price for International Business Machines (IBM) on December 31 was $290.30. It was down 1.8% for the day (down 1.9% from previous close). The latest price is $226.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 21:00 | $290.30 | $290.30 | $290.30 | $290.30 | — |
December 31 2025 20:30 | $290.17 | $290.63 | $290.06 | $290.29 | 591,542 |
December 31 2025 19:30 | $291.08 | $291.50 | $290.03 | $290.18 | 386,691 |
December 31 2025 18:30 | $290.40 | $291.36 | $290.28 | $291.08 | 336,771 |
December 31 2025 17:30 | $291.32 | $291.57 | $289.96 | $290.41 | 359,324 |
December 31 2025 16:30 | $292.67 | $293.09 | $291.24 | $291.29 | 269,971 |
December 31 2025 15:30 | $293.30 | $293.44 | $292.51 | $292.76 | 254,002 |
December 31 2025 14:30 | $295.74 | $295.82 | $293.14 | $293.30 | 288,153 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.