International Business Machines (IBM)

Historical Prices For International Business Machines (IBM)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	248.22	252.79	247.23	249.98	4,051,284	249.98
4/01/2025	248.03	250.62	243.49	250.34	4,413,008	250.34
3/31/2025	242.74	250.89	242.49	248.66	6,794,233	248.66
3/28/2025	246.27	247.57	242.07	244.00	3,126,576	244.00
3/27/2025	249.71	250.30	245.72	246.21	2,889,123	246.21
3/26/2025	251.25	254.32	249.53	250.34	4,452,204	250.34
3/25/2025	248.36	250.90	248.20	249.90	3,133,672	249.90
3/24/2025	247.31	248.82	245.97	248.45	4,753,136	248.45
3/21/2025	241.69	245.21	238.50	243.87	9,580,327	243.87
3/20/2025	244.24	246.80	237.22	243.32	7,026,202	243.32
3/19/2025	248.33	253.66	246.64	252.29	3,853,459	252.29
3/18/2025	252.51	252.57	245.12	246.95	4,172,000	246.95
3/17/2025	249.25	254.63	249.00	252.97	3,234,548	252.97
3/14/2025	242.74	248.95	241.68	248.35	4,045,288	248.35
3/13/2025	248.80	249.27	243.04	245.80	3,862,224	245.80
3/12/2025	250.35	253.13	245.53	249.63	3,848,911	249.63
3/11/2025	255.99	256.70	245.86	248.95	5,630,568	248.95
3/10/2025	261.56	266.45	254.75	256.90	8,162,889	256.90
3/07/2025	245.95	261.96	245.18	261.54	6,700,220	261.54
3/06/2025	249.75	252.10	246.80	248.69	3,280,553	248.69
3/05/2025	251.58	252.74	247.01	251.35	4,009,086	251.35
3/04/2025	248.75	255.48	248.10	253.21	5,343,129	253.21
3/03/2025	254.74	255.87	248.25	250.19	2,976,715	250.19
2/28/2025	250.85	252.81	246.54	252.44	7,988,826	252.44
2/27/2025	255.22	257.63	253.05	253.23	3,479,031	253.23
2/26/2025	258.10	258.32	254.41	255.84	3,458,802	255.84
2/25/2025	261.08	263.48	256.77	257.75	6,292,310	257.75
2/24/2025	261.50	263.85	259.58	261.87	4,395,743	261.87
2/21/2025	263.85	264.83	261.10	261.48	5,667,909	261.48
2/20/2025	263.65	265.09	262.15	264.74	4,882,042	264.74
2/19/2025	262.00	264.36	260.09	264.32	3,717,946	264.32
2/18/2025	261.93	263.96	259.83	263.07	4,671,959	263.07
2/14/2025	259.00	261.94	257.91	261.28	3,925,281	261.28
2/13/2025	255.66	259.28	254.41	259.19	4,527,852	259.19
2/12/2025	252.72	256.40	252.02	255.81	3,074,132	255.81
2/11/2025	251.10	256.75	250.58	254.70	4,800,420	254.70
2/10/2025	250.86	251.95	246.87	249.27	3,555,899	249.27
2/07/2025	255.28	256.93	252.02	252.34	3,370,287	250.67
2/06/2025	262.98	263.38	252.73	253.44	6,127,198	251.76
2/05/2025	265.71	265.72	261.18	263.30	6,165,456	261.56
2/04/2025	260.00	265.25	258.12	264.46	6,076,469	262.71
2/03/2025	252.40	262.06	251.84	260.73	8,404,776	259.00
1/31/2025	256.05	257.24	251.89	255.70	7,203,552	254.01
1/30/2025	250.00	261.80	247.01	258.27	15,373,580	256.56
1/29/2025	225.62	229.47	223.73	228.63	7,039,770	227.12
1/28/2025	224.32	225.77	221.77	225.66	4,604,845	224.17
1/27/2025	222.19	224.30	219.84	224.13	4,896,297	222.65
1/24/2025	225.27	226.81	223.80	224.80	3,233,296	223.31
1/23/2025	223.94	226.04	223.15	226.04	3,617,601	224.54
1/22/2025	221.98	224.40	220.35	223.26	4,759,035	221.78
1/21/2025	224.99	227.45	222.83	224.26	4,070,658	222.78
1/17/2025	225.96	225.96	223.64	224.79	5,506,841	223.30
1/16/2025	219.69	222.68	217.38	222.66	3,327,633	221.19
1/15/2025	220.87	221.68	218.01	220.03	2,951,652	218.57
1/14/2025	218.00	218.12	214.61	217.75	3,485,500	216.31
1/13/2025	217.89	219.59	214.75	217.40	3,710,364	215.96
1/10/2025	222.00	222.43	216.80	219.75	3,570,504	218.30
1/08/2025	223.91	224.90	220.83	223.18	2,619,770	221.70
1/07/2025	223.35	226.71	222.83	223.96	3,299,392	222.48
1/06/2025	223.00	224.35	220.75	222.67	2,846,661	221.20
1/03/2025	220.55	223.66	220.55	222.65	3,873,585	221.18