The closing price for International Business Machines (IBM) last year was $292.38, on December 31. It was up 37% for the year. The latest price is $272.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $297.86 | $297.95 | $292.04 | $292.38 | 3,430,100 |
December 30 2025 | $302.19 | $302.28 | $298.09 | $298.14 | 1,883,700 |
December 29 2025 | $300.71 | $305.99 | $299.82 | $301.79 | 4,664,500 |
December 26 2025 | $300.75 | $301.80 | $299.74 | $301.14 | 2,814,700 |
December 24 2025 | $299.83 | $301.20 | $298.39 | $300.62 | 1,210,600 |
December 23 2025 | $297.44 | $301.18 | $296.76 | $299.85 | 2,923,000 |
December 22 2025 | $297.14 | $299.26 | $294.46 | $298.87 | 2,612,100 |
December 19 2025 | $296.47 | $302.89 | $295.23 | $297.09 | 11,031,000 |
December 18 2025 | $299.23 | $300.51 | $291.88 | $296.56 | 5,411,700 |
December 17 2025 | $299.86 | $302.29 | $299.16 | $299.40 | 3,131,000 |
December 16 2025 | $303.35 | $303.40 | $296.53 | $299.26 | 3,366,900 |
December 15 2025 | $304.99 | $307.33 | $302.39 | $304.67 | 3,566,700 |
December 12 2025 | $306.55 | $307.03 | $299.41 | $305.24 | 2,953,400 |
December 11 2025 | $307.96 | $309.39 | $304.41 | $306.72 | 2,755,700 |
December 10 2025 | $306.22 | $310.62 | $302.68 | $308.63 | 3,411,500 |
December 09 2025 | $305.63 | $309.91 | $304.76 | $306.46 | 2,935,300 |
December 08 2025 | $305.62 | $311.27 | $303.97 | $305.18 | 3,630,200 |
December 05 2025 | $304.60 | $307.80 | $303.21 | $303.96 | 2,344,700 |
December 04 2025 | $298.96 | $305.61 | $298.63 | $304.01 | 2,962,500 |
December 03 2025 | $298.96 | $300.04 | $295.04 | $298.71 | 3,953,400 |
December 02 2025 | $303.03 | $306.45 | $297.67 | $297.88 | 4,261,100 |
December 01 2025 | $302.55 | $303.15 | $298.88 | $301.72 | 3,166,600 |
November 28 2025 | $300.13 | $305.18 | $299.67 | $304.59 | 1,689,000 |
November 26 2025 | $301.23 | $302.63 | $297.74 | $299.29 | 2,196,400 |
November 25 2025 | $300.20 | $302.04 | $293.22 | $300.54 | 2,825,300 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.