The closing price for International Business Machines (IBM) between 1980 and 2025 was $292.38, on December 31. It was up 7,161% in that time. The latest price is $219.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $302.55 | $311.27 | $291.88 | $292.38 | 78,420,400 |
November 2025 | $302.35 | $320.70 | $284.34 | $304.59 | 85,914,200 |
October 2025 | $275.06 | $313.49 | $258.72 | $301.77 | 140,510,800 |
September 2025 | $236.48 | $283.55 | $233.88 | $276.98 | 110,284,600 |
August 2025 | $245.14 | $248.64 | $229.08 | $239.02 | 104,949,700 |
July 2025 | $287.20 | $288.24 | $245.93 | $246.84 | 109,053,700 |
June 2025 | $251.42 | $288.77 | $250.81 | $287.43 | 74,394,200 |
May 2025 | $233.86 | $262.56 | $230.48 | $252.60 | 78,162,200 |
April 2025 | $240.25 | $244.86 | $207.77 | $234.23 | 120,774,500 |
March 2025 | $246.75 | $258.09 | $229.77 | $240.86 | 100,849,800 |
February 2025 | $242.86 | $256.77 | $238.80 | $244.52 | 94,123,600 |
January 2025 | $213.44 | $251.91 | $206.50 | $246.04 | 92,417,100 |
December 2024 | $218.90 | $230.30 | $209.42 | $211.52 | 81,531,000 |
November 2024 | $198.36 | $221.65 | $196.25 | $218.82 | 77,279,500 |
October 2024 | $210.63 | $226.61 | $194.29 | $197.35 | 105,623,600 |
September 2024 | $192.76 | $213.99 | $190.31 | $211.06 | 83,444,300 |
August 2024 | $182.48 | $193.01 | $172.07 | $192.97 | 65,453,400 |
July 2024 | $164.15 | $185.74 | $164.09 | $181.84 | 81,257,600 |
June 2024 | $157.62 | $168.90 | $154.77 | $163.68 | 70,651,300 |
May 2024 | $155.27 | $166.06 | $152.39 | $157.91 | 78,608,400 |
April 2024 | $178.05 | $181.12 | $154.87 | $155.75 | 98,358,100 |
March 2024 | $173.82 | $186.65 | $173.53 | $178.95 | 99,991,800 |
February 2024 | $170.53 | $177.07 | $167.51 | $173.39 | 88,674,100 |
January 2024 | $151.21 | $182.85 | $146.62 | $170.55 | 129,888,400 |
December 2023 | $147.11 | $154.47 | $146.73 | $151.88 | 87,834,600 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.