5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
+0.44%
6 MONTH PERFORMANCE
+30.57%
YEAR-TO-DATE PERFORMANCE
+37.21%
1 YEAR PERFORMANCE
+37.50%
International Business Machines Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $222.27 | $224.41 (0.96%) | $224.44 | $221.54 | 1.19 M | $206.52 B |
| 12/23/2024 | $222.81 | $221.93 (-0.39%) | $223.74 | $221.08 | 2.99 M | $204.24 B |
| 12/20/2024 | $222.73 | $223.36 (0.28%) | $227.68 | $221.68 | 12.42 M | $205.56 B |
| 12/19/2024 | $224.42 | $223.92 (-0.22%) | $226.20 | $222.98 | 4.43 M | $206.07 B |
| 12/18/2024 | $229.04 | $220.17 (-3.87%) | $229.04 | $220.03 | 4.15 M | $202.62 B |
| 12/17/2024 | $229.23 | $228.97 (-0.11%) | $230.20 | $227.62 | 3.65 M | $210.72 B |
| 12/16/2024 | $230.73 | $229.33 (-0.61%) | $231.03 | $226.88 | 3.61 M | $211.05 B |
| 12/13/2024 | $232.25 | $230.82 (-0.62%) | $233.78 | $230.26 | 2.76 M | $212.42 B |
| 12/12/2024 | $230.66 | $232.26 (0.69%) | $233.89 | $230.38 | 4.52 M | $213.75 B |
| 12/11/2024 | $232.69 | $230.12 (-1.1%) | $233.00 | $229.13 | 3.87 M | $211.78 B |
| 12/10/2024 | $228.40 | $231.72 (1.45%) | $234.39 | $227.80 | 4.77 M | $213.25 B |
| 12/09/2024 | $238.00 | $230.00 (-3.36%) | $239.35 | $228.91 | 4.97 M | $211.67 B |
| 12/06/2024 | $234.43 | $238.04 (1.54%) | $238.38 | $234.22 | 4.03 M | $219.07 B |
| 12/05/2024 | $233.55 | $234.75 (0.51%) | $236.52 | $233.46 | 4.79 M | $216.04 B |
| 12/04/2024 | $230.00 | $233.49 (1.52%) | $233.74 | $229.35 | 4.10 M | $214.88 B |
| 12/03/2024 | $227.24 | $229.00 (0.77%) | $229.11 | $226.67 | 3.16 M | $210.75 B |
| 12/02/2024 | $227.50 | $227.39 (-0.05%) | $228.38 | $225.51 | 2.66 M | $209.27 B |
| 11/29/2024 | $227.75 | $227.41 (-0.15%) | $230.36 | $227.19 | 2.64 M | $209.29 B |
| 11/27/2024 | $228.83 | $226.92 (-0.83%) | $229.19 | $224.27 | 3.00 M | $208.83 B |
| 11/26/2024 | $226.73 | $228.83 (0.93%) | $228.98 | $225.51 | 4.45 M | $210.59 B |
| 11/25/2024 | $223.35 | $226.13 (1.24%) | $226.42 | $222.65 | 7.19 M | $208.11 B |
| 11/22/2024 | $223.35 | $222.97 (-0.17%) | $227.20 | $220.89 | 5.32 M | $205.20 B |
| 11/21/2024 | $215.81 | $222.40 (3.05%) | $222.63 | $215.27 | 5.24 M | $204.67 B |
| 11/20/2024 | $211.00 | $214.60 (1.71%) | $214.96 | $209.77 | 4.56 M | $197.50 B |
| 11/19/2024 | $206.50 | $210.25 (1.82%) | $210.33 | $206.19 | 2.86 M | $193.49 B |
| 11/18/2024 | $207.00 | $208.09 (0.53%) | $208.42 | $205.37 | 3.41 M | $191.51 B |
| 11/15/2024 | $207.46 | $204.99 (-1.19%) | $208.49 | $204.07 | 3.99 M | $188.65 B |
| 11/14/2024 | $210.00 | $208.99 (-0.48%) | $210.50 | $206.35 | 6.37 M | $192.33 B |
| 11/13/2024 | $209.50 | $210.92 (0.68%) | $211.41 | $209.07 | 3.25 M | $194.11 B |
| 11/12/2024 | $211.90 | $210.86 (-0.49%) | $213.03 | $209.06 | 2.82 M | $194.05 B |
| 11/11/2024 | $214.40 | $213.57 (-0.39%) | $215.41 | $213.48 | 3.01 M | $196.55 B |
| 11/08/2024 | $214.16 | $213.72 (-0.21%) | $216.70 | $212.78 | 3.20 M | $196.69 B |
| 11/07/2024 | $213.64 | $213.69 (0.02%) | $214.52 | $211.93 | 3.68 M | $196.66 B |
| 11/06/2024 | $213.48 | $213.60 (0.06%) | $214.33 | $210.37 | 3.93 M | $196.58 B |
| 11/05/2024 | $206.17 | $207.57 (0.68%) | $208.12 | $205.57 | 2.44 M | $191.03 B |
| 11/04/2024 | $207.65 | $206.32 (-0.64%) | $207.70 | $205.80 | 2.59 M | $189.88 B |
| 11/01/2024 | $207.77 | $208.25 (0.23%) | $209.84 | $207.41 | 3.33 M | $191.65 B |
| 10/31/2024 | $204.13 | $206.72 (1.27%) | $208.13 | $203.51 | 5.93 M | $190.24 B |
| 10/30/2024 | $209.48 | $204.90 (-2.19%) | $211.12 | $204.26 | 6.96 M | $188.57 B |
| 10/29/2024 | $211.99 | $210.43 (-0.74%) | $213.34 | $209.85 | 5.26 M | $193.66 B |
| 10/28/2024 | $215.50 | $212.91 (-1.2%) | $216.25 | $212.70 | 4.99 M | $195.94 B |
| 10/25/2024 | $216.80 | $214.67 (-0.98%) | $218.65 | $214.39 | 8.48 M | $197.56 B |
| 10/24/2024 | $220.80 | $218.39 (-1.09%) | $221.32 | $216.16 | 11.19 M | $200.98 B |
| 10/23/2024 | $230.41 | $232.75 (1.02%) | $233.34 | $230.26 | 5.79 M | $214.20 B |
| 10/22/2024 | $231.99 | $232.25 (0.11%) | $232.97 | $230.67 | 3.18 M | $213.74 B |
| 10/21/2024 | $231.21 | $231.75 (0.23%) | $232.42 | $230.26 | 2.73 M | $213.28 B |
| 10/18/2024 | $231.92 | $232.20 (0.12%) | $232.65 | $230.17 | 4.72 M | $213.69 B |
| 10/17/2024 | $232.00 | $232.88 (0.38%) | $233.15 | $230.66 | 5.04 M | $214.32 B |
| 10/16/2024 | $232.11 | $233.67 (0.67%) | $233.88 | $231.12 | 2.85 M | $215.04 B |
| 10/15/2024 | $236.40 | $232.96 (-1.46%) | $237.37 | $232.71 | 3.35 M | $214.39 B |
| 10/14/2024 | $233.57 | $235.26 (0.72%) | $236.12 | $233.17 | 2.52 M | $216.51 B |
| 10/11/2024 | $233.25 | $233.26 (0%) | $233.44 | $230.46 | 3.47 M | $214.67 B |
| 10/10/2024 | $235.10 | $233.02 (-0.88%) | $235.83 | $231.81 | 3.14 M | $214.45 B |
| 10/09/2024 | $229.20 | $234.30 (2.23%) | $234.95 | $228.50 | 5.08 M | $215.62 B |
| 10/08/2024 | $228.11 | $228.62 (0.22%) | $229.35 | $227.04 | 3.25 M | $210.40 B |
| 10/07/2024 | $225.38 | $227.12 (0.77%) | $227.67 | $225.02 | 3.46 M | $209.02 B |
| 10/04/2024 | $223.75 | $226.00 (1.01%) | $226.08 | $223.27 | 3.55 M | $207.98 B |
| 10/03/2024 | $219.50 | $222.72 (1.47%) | $222.83 | $219.27 | 3.79 M | $204.97 B |
| 10/02/2024 | $218.31 | $219.73 (0.65%) | $220.20 | $215.80 | 3.34 M | $202.21 B |
| 10/01/2024 | $220.63 | $219.35 (-0.58%) | $221.10 | $215.90 | 3.55 M | $201.87 B |
| 09/30/2024 | $220.65 | $221.08 (0.19%) | $221.32 | $219.02 | 3.54 M | $203.46 B |
| 09/27/2024 | $223.00 | $220.84 (-0.97%) | $224.15 | $220.77 | 3.83 M | $203.24 B |
| 09/26/2024 | $222.11 | $223.43 (0.59%) | $224.00 | $221.36 | 2.67 M | $205.62 B |