The closing price for International Business Machines (IBM) on Friday was $309.24. It was down 0.4% for the day (down 0.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $309.24 | $309.24 | $309.24 | $309.24 | — |
December 12 2025 20:30 | $307.96 | $309.72 | $307.50 | $309.25 | 645,800 |
December 12 2025 19:30 | $307.11 | $308.31 | $307.09 | $307.96 | 212,062 |
December 12 2025 18:30 | $307.83 | $308.36 | $307.00 | $307.09 | 182,735 |
December 12 2025 17:30 | $305.79 | $308.29 | $305.49 | $307.92 | 243,355 |
December 12 2025 16:30 | $304.64 | $307.13 | $303.33 | $305.71 | 355,504 |
December 12 2025 15:30 | $306.98 | $308.36 | $304.04 | $304.85 | 371,026 |
December 12 2025 14:30 | $310.57 | $311.05 | $306.88 | $306.88 | 373,002 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
