International Business Machines (IBM) went public on January 2, 1962, when it opened at a split-adjusted price of $1.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $249.72 | $253.29 | $241.65 | $242.27 | 37,553,500 |
July 2025 | $292.57 | $293.62 | $250.53 | $251.45 | 109,053,700 |
June 2025 | $256.12 | $294.17 | $255.49 | $292.80 | 74,394,200 |
May 2025 | $238.23 | $267.47 | $234.79 | $257.32 | 78,162,200 |
April 2025 | $244.74 | $249.43 | $211.65 | $238.61 | 120,774,500 |
March 2025 | $251.36 | $262.91 | $234.07 | $245.36 | 100,849,800 |
February 2025 | $247.40 | $261.57 | $243.27 | $249.09 | 94,123,600 |
January 2025 | $217.43 | $256.61 | $210.36 | $250.63 | 92,417,100 |
December 2024 | $222.99 | $234.61 | $213.34 | $215.47 | 81,531,000 |
November 2024 | $202.06 | $225.80 | $199.92 | $222.90 | 77,279,500 |
October 2024 | $214.57 | $230.85 | $197.92 | $201.04 | 105,623,600 |
September 2024 | $196.36 | $217.99 | $193.86 | $215.01 | 83,444,300 |
August 2024 | $185.89 | $196.62 | $175.28 | $196.58 | 65,453,400 |
July 2024 | $167.22 | $189.21 | $167.16 | $185.24 | 81,257,600 |
June 2024 | $160.56 | $172.05 | $157.66 | $166.74 | 70,651,300 |
May 2024 | $158.17 | $169.16 | $155.24 | $160.86 | 78,608,400 |
April 2024 | $181.38 | $184.51 | $157.76 | $158.66 | 98,358,100 |
March 2024 | $177.07 | $190.14 | $176.78 | $182.29 | 99,991,800 |
February 2024 | $173.71 | $180.38 | $170.64 | $176.63 | 88,674,100 |
January 2024 | $154.04 | $186.27 | $149.36 | $173.74 | 129,888,400 |
December 2023 | $149.86 | $157.36 | $149.47 | $154.72 | 87,834,600 |
November 2023 | $135.63 | $150.03 | $135.12 | $150.00 | 78,458,700 |
October 2023 | $130.99 | $135.41 | $127.09 | $135.29 | 94,385,300 |
September 2023 | $137.75 | $142.11 | $130.59 | $131.23 | 82,801,600 |
August 2023 | $133.39 | $138.18 | $130.73 | $137.34 | 84,269,600 |
