The closing price for International Business Machines (IBM) on Friday was $297.44. It was up 1.3% for the day (up 2.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 21 2025 21:00 | $297.44 | $297.44 | $297.44 | $297.44 | — |
November 21 2025 20:30 | $297.29 | $298.27 | $296.87 | $297.59 | 906,948 |
November 21 2025 19:30 | $300.25 | $300.27 | $297.23 | $297.30 | 710,220 |
November 21 2025 18:30 | $296.99 | $300.48 | $296.95 | $300.31 | 499,913 |
November 21 2025 17:30 | $298.18 | $299.46 | $296.32 | $297.00 | 371,195 |
November 21 2025 16:30 | $296.57 | $298.61 | $295.87 | $298.10 | 591,101 |
November 21 2025 15:30 | $293.82 | $296.79 | $292.96 | $296.59 | 554,219 |
November 21 2025 14:30 | $293.48 | $295.71 | $291.89 | $293.65 | 1,051,914 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
