The lowest closing price for International Business Machines (IBM) all-time was $0.80, on June 14, 1962. The latest price is $309.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $306.31 | $313.71 | $294.38 | $309.13 | 30,149,200 |
October 2025 | $278.66 | $317.60 | $262.11 | $305.72 | 140,510,800 |
September 2025 | $239.58 | $287.27 | $236.94 | $280.61 | 110,284,600 |
August 2025 | $248.35 | $251.90 | $232.08 | $242.15 | 104,949,700 |
July 2025 | $290.97 | $292.01 | $249.15 | $250.07 | 109,053,700 |
June 2025 | $254.71 | $292.56 | $254.09 | $291.19 | 74,394,200 |
May 2025 | $236.93 | $266.01 | $233.50 | $255.91 | 78,162,200 |
April 2025 | $243.39 | $248.06 | $210.49 | $237.30 | 120,774,500 |
March 2025 | $249.98 | $261.47 | $232.79 | $244.01 | 100,849,800 |
February 2025 | $246.04 | $260.13 | $241.93 | $247.72 | 94,123,600 |
January 2025 | $216.23 | $255.21 | $209.20 | $249.26 | 92,417,100 |
December 2024 | $221.77 | $233.32 | $212.17 | $214.29 | 81,531,000 |
November 2024 | $200.95 | $224.56 | $198.83 | $221.68 | 77,279,500 |
October 2024 | $213.39 | $229.58 | $196.83 | $199.94 | 105,623,600 |
September 2024 | $195.29 | $216.80 | $192.80 | $213.83 | 83,444,300 |
August 2024 | $184.87 | $195.54 | $174.32 | $195.50 | 65,453,400 |
July 2024 | $166.31 | $188.18 | $166.24 | $184.23 | 81,257,600 |
June 2024 | $159.68 | $171.11 | $156.79 | $165.83 | 70,651,300 |
May 2024 | $157.30 | $168.23 | $154.39 | $159.98 | 78,608,400 |
April 2024 | $180.38 | $183.50 | $156.90 | $157.79 | 98,358,100 |
March 2024 | $176.10 | $189.10 | $175.81 | $181.29 | 99,991,800 |
February 2024 | $172.76 | $179.39 | $169.70 | $175.66 | 88,674,100 |
January 2024 | $153.19 | $185.25 | $148.54 | $172.79 | 129,888,400 |
December 2023 | $149.03 | $156.49 | $148.65 | $153.87 | 87,834,600 |
November 2023 | $134.89 | $149.21 | $134.38 | $149.17 | 78,458,700 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
