The closing price for International Business Machines (IBM) on Friday was $300.98. It was up 0.2% for the day (up 0.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 21:00 | $300.98 | $300.98 | $300.98 | $300.98 | — |
December 19 2025 20:30 | $301.47 | $301.67 | $300.33 | $300.94 | 661,206 |
December 19 2025 19:30 | $302.33 | $302.42 | $301.07 | $301.47 | 356,251 |
December 19 2025 18:30 | $301.55 | $302.31 | $301.11 | $302.30 | 240,866 |
December 19 2025 17:30 | $302.22 | $302.29 | $301.31 | $301.51 | 190,177 |
December 19 2025 16:30 | $302.51 | $303.28 | $301.78 | $302.26 | 234,373 |
December 19 2025 15:30 | $304.35 | $305.69 | $302.33 | $302.53 | 469,574 |
December 19 2025 14:30 | $300.35 | $306.86 | $299.10 | $304.41 | 1,845,566 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
