The closing price for International Business Machines (IBM) on Friday was $285.87. It was up 0.9% for the day (up 1.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 18 2025 20:00 | $285.87 | $285.87 | $285.87 | $285.87 | — |
July 18 2025 19:30 | $285.93 | $286.59 | $285.70 | $285.89 | 549,066 |
July 18 2025 18:30 | $285.55 | $286.46 | $285.54 | $285.88 | 295,181 |
July 18 2025 17:30 | $285.21 | $285.92 | $284.81 | $285.54 | 220,969 |
July 18 2025 16:30 | $284.95 | $285.57 | $284.86 | $285.20 | 252,476 |
July 18 2025 15:30 | $286.30 | $286.53 | $284.77 | $284.96 | 500,378 |
July 18 2025 14:30 | $286.19 | $286.84 | $285.90 | $286.28 | 312,603 |
July 18 2025 13:30 | $283.38 | $287.16 | $282.22 | $286.25 | 820,495 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
