International Business Machines Corp (IBM)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

International Business Machines Corp Stock (IBM) Price History

The historical daily chart and data for International Business Machines Corp stock (IBM), adjusted for splits and dividends, show that the latest closing stock price as of December 03, 2024, is $227.47.

International Business Machines Corp all-time high stock price is $237.37, occurred on October 15, 2024.
The lowest International Business Machines Corp stock price recorded was $90.56 on March 23, 2020. Since then, International Business Machines Corp's stock price has risen over 151.18% to $227.47 now.
The 52-week high stock price for IBM is $237.37, representing a 4.35% increase from the current share price, occurred on October 15, 2024.
The 52-week low stock price for IBM is $157.88, indicating a -30.59% decrease from the current share price, occurred on January 08, 2024.
The closing price of International Business Machines Corp (IBM) stock in the beginning of 2023 was $136.03. The stock closed the year at $140.89, a gain of over 3.57% for the year.

The table below shows more information about IBM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 03, 2024	$228.1	$226.7	$1.42	829,213.0	+0.05%
Dec 02, 2024	$228.4	$225.5	$2.87	2,518,298.0	-0.01%
Nov 29, 2024	$230.4	$227.2	$3.17	2,272,114.0	+0.22%
Nov 27, 2024	$229.2	$224.3	$4.92	2,909,971.0	-0.83%
Nov 26, 2024	$229.0	$225.5	$3.47	4,318,523.0	+1.19%
Nov 25, 2024	$226.4	$222.7	$3.77	6,285,074.0	+1.42%
Nov 22, 2024	$227.2	$220.9	$6.31	4,784,901.0	+0.26%
Nov 21, 2024	$222.6	$215.3	$7.36	5,095,092.0	+3.63%
Nov 20, 2024	$215.0	$209.8	$5.19	4,315,881.0	+2.07%
Nov 19, 2024	$210.3	$206.2	$4.14	2,771,732.0	+1.04%
Nov 18, 2024	$208.4	$205.4	$3.04	3,249,045.0	+1.51%
Nov 15, 2024	$208.5	$204.1	$4.42	3,778,240.0	-1.91%
Nov 14, 2024	$210.5	$206.3	$4.15	6,136,063.0	-0.92%
Nov 13, 2024	$211.4	$209.1	$2.34	3,108,072.0	+0.03%
Nov 12, 2024	$213.0	$209.1	$3.97	2,699,265.0	-1.27%
Nov 11, 2024	$215.4	$213.5	$1.93	2,943,440.0	-0.07%
Nov 08, 2024	$216.7	$212.8	$3.92	3,086,937.0	+0.01%
Nov 07, 2024	$214.5	$211.9	$2.59	3,485,628.0	+0.04%
Nov 06, 2024	$214.3	$210.4	$3.96	3,698,034.0	+2.91%
Nov 05, 2024	$208.1	$205.6	$2.55	2,321,542.0	+0.61%

International Business Machines Corp Stock (IBM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of International Business Machines Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of International Business Machines Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

International Business Machines Corp Stock (IBM) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$228.4	$225.5	$2.87	3,347,511.0	+0.04%
Nov, 2024	$230.4	$204.1	$26.29	72,867,022.0	+10.01%
Oct, 2024	$237.4	$203.5	$33.86	101,196,334.0	-6.50%
Sep, 2024	$224.2	$199.3	$24.81	79,116,120.0	+9.38%
Aug, 2024	$202.2	$181.8	$20.36	62,465,397.0	+5.20%
Jul, 2024	$196.3	$173.4	$22.88	77,671,324.0	+11.10%
Jun, 2024	$178.5	$163.5	$14.93	65,496,908.0	+3.66%
May, 2024	$175.5	$162.6	$12.84	75,692,177.0	+0.39%
Apr, 2024	$193.3	$165.3	$28.02	95,579,408.0	-12.97%
Mar, 2024	$199.2	$185.2	$14.00	99,886,262.0	+3.20%
Feb, 2024	$188.9	$178.8	$10.20	88,554,345.0	+0.75%
Jan, 2024	$196.9	$157.9	$39.02	129,075,767.0	+12.30%

International Business Machines Corp Stock (IBM) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$166.3	$158.0	$8.34	87,060,305.0	+3.15%
Nov, 2023	$158.6	$144.4	$14.15	77,754,463.0	+9.62%
Oct, 2023	$144.8	$135.9	$8.89	94,270,967.0	+3.09%
Sep, 2023	$151.9	$139.6	$12.32	82,827,535.0	-4.45%
Aug, 2023	$147.7	$139.8	$7.97	84,228,589.0	+1.84%
Jul, 2023	$144.6	$131.6	$13.05	85,557,266.0	+7.75%
Jun, 2023	$139.5	$127.8	$11.69	99,879,531.0	+4.06%
May, 2023	$129.9	$120.5	$9.35	94,387,186.0	+1.72%
Apr, 2023	$132.6	$124.6	$8.05	83,528,128.0	-3.57%
Mar, 2023	$131.5	$121.7	$9.77	138,092,448.0	+1.38%
Feb, 2023	$137.4	$128.9	$8.53	76,080,336.0	-4.03%
Jan, 2023	$147.2	$133.0	$14.20	105,872,461.0	-4.37%

International Business Machines Corp Stock (IBM) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$153.2	$137.2	$16.02	86,426,227.0	-5.38%
Nov, 2022	$150.5	$134.0	$16.49	93,849,724.0	+7.67%
Oct, 2022	$138.9	$115.5	$23.32	113,460,787.0	+16.40%
Sep, 2022	$131.0	$118.6	$12.38	87,267,136.0	-7.50%
Aug, 2022	$139.3	$128.4	$10.94	77,252,358.0	-1.79%
Jul, 2022	$141.9	$125.1	$16.74	121,014,327.0	-7.37%
Jun, 2022	$144.7	$132.8	$11.88	97,555,346.0	+1.69%
May, 2022	$139.8	$125.8	$14.03	112,704,064.0	+5.01%
Apr, 2022	$141.9	$124.9	$16.97	107,687,897.0	+1.68%
Mar, 2022	$133.1	$120.7	$12.38	96,499,753.0	+6.13%
Feb, 2022	$138.8	$118.8	$20.01	98,535,967.0	-8.28%
Jan, 2022	$142.2	$124.2	$18.01	146,152,392.0	-0.07%

ACN

$348.87

3.47%

$217.18

0.55%

INFY

$22.09

0.51%

FIS

$85.15

0.03%

$513.08

0.76%