The closing price for International Business Machines (IBM) in March 2025 was $244.01, on March 31. It was down 2.4% for the month. The latest price is $295.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $238.20 | $246.20 | $237.96 | $244.01 | 6,795,000 |
March 28 2025 | $241.67 | $242.94 | $237.55 | $239.44 | 3,125,300 |
March 27 2025 | $245.04 | $245.62 | $241.14 | $241.61 | 2,889,300 |
March 26 2025 | $246.55 | $249.57 | $244.87 | $245.66 | 4,450,100 |
March 25 2025 | $243.72 | $246.21 | $243.56 | $245.23 | 3,133,800 |
March 24 2025 | $242.69 | $244.17 | $241.37 | $243.81 | 4,753,300 |
March 21 2025 | $237.17 | $240.63 | $234.04 | $239.31 | 9,580,100 |
March 20 2025 | $239.67 | $242.19 | $232.79 | $238.77 | 7,026,800 |
March 19 2025 | $243.69 | $248.92 | $242.03 | $247.57 | 3,853,600 |
March 18 2025 | $247.79 | $247.85 | $240.54 | $242.33 | 4,171,900 |
March 17 2025 | $244.59 | $249.87 | $244.35 | $248.24 | 3,233,900 |
March 14 2025 | $238.21 | $244.30 | $237.16 | $243.71 | 4,045,200 |
March 13 2025 | $244.15 | $244.61 | $238.50 | $241.21 | 3,862,400 |
March 12 2025 | $245.67 | $248.40 | $240.94 | $244.96 | 3,848,800 |
March 11 2025 | $251.20 | $251.90 | $241.26 | $244.30 | 5,630,600 |
March 10 2025 | $256.67 | $261.47 | $249.99 | $252.10 | 8,165,500 |
March 07 2025 | $241.35 | $257.06 | $240.60 | $256.65 | 6,700,200 |
March 06 2025 | $245.08 | $247.39 | $242.19 | $244.04 | 3,254,400 |
March 05 2025 | $246.88 | $248.02 | $242.39 | $246.65 | 4,009,800 |
March 04 2025 | $244.10 | $250.70 | $243.46 | $248.48 | 5,342,100 |
March 03 2025 | $249.98 | $251.20 | $243.61 | $245.51 | 2,977,700 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
