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 24, 2024, is $224.41.

International Business Machines Corp all-time high stock price is $239.35, occurred on December 09, 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 147.80% to $224.41 now.
The 52-week high stock price for IBM is $239.35, representing a 6.66% increase from the current share price, occurred on December 09, 2024.
The 52-week low stock price for IBM is $157.88, indicating a -29.64% 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 24, 2024	$224.4	$221.5	$2.90	1,172,848.0	+1.12%
Dec 23, 2024	$223.7	$221.1	$2.66	2,897,233.0	-0.64%
Dec 20, 2024	$227.7	$221.7	$6.00	9,840,357.0	-0.25%
Dec 19, 2024	$226.2	$223.0	$3.22	3,921,048.0	+1.70%
Dec 18, 2024	$229.0	$220.0	$9.00	3,611,959.0	-3.84%
Dec 17, 2024	$230.2	$227.6	$2.58	3,250,028.0	-0.16%
Dec 16, 2024	$231.0	$226.9	$4.15	3,444,043.0	-0.65%
Dec 13, 2024	$233.8	$230.3	$3.52	2,591,698.0	-0.62%
Dec 12, 2024	$233.9	$230.4	$3.51	4,414,872.0	+0.93%
Dec 11, 2024	$233.0	$229.1	$3.87	3,489,011.0	-0.69%
Dec 10, 2024	$234.4	$227.8	$6.59	4,638,994.0	+0.75%
Dec 09, 2024	$239.3	$228.9	$10.44	4,753,109.0	-3.38%
Dec 06, 2024	$238.4	$234.2	$4.16	3,910,210.0	+1.40%
Dec 05, 2024	$236.5	$233.5	$3.06	4,788,463.0	+0.54%
Dec 04, 2024	$233.7	$229.3	$4.39	3,904,662.0	+1.96%
Dec 03, 2024	$229.1	$226.7	$2.44	2,684,060.0	+0.71%
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%

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	$239.3	$220.0	$19.32	67,003,741.0	-1.32%
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

$361.63

0.80%

$209.45

1.33%

INFY

$22.77

0.04%

FIS

$82.34

1.15%

CTSH

$79.49

0.62%