tiprankstipranks
Trending News
More News >
International Business Machines (DE:IBM)
XETRA:IBM
Germany Market

International Business Machines (IBM) Historical Prices

Compare
37 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 09, 2025
234.60
238.25
234.55
237.65
237.65
+0.87%
545
0.17
Jun 06, 2025
233.05
236.85
233.05
235.60
235.60
+0.92%
774
0.24
Jun 05, 2025
232.90
233.60
230.95
233.45
233.45
+0.39%
725
0.22
Jun 04, 2025
233.15
233.70
232.35
232.55
232.55
+0.39%
568
0.17
Jun 03, 2025
229.90
232.80
229.85
231.65
231.65
+2.00%
1,440
0.43
Jun 02, 2025
226.80
227.40
225.25
227.10
227.10
-0.37%
1,321
0.40
May 30, 2025
227.80
228.50
227.00
227.95
227.95
+0.40%
897
0.27
May 29, 2025
233.20
233.20
227.05
227.05
227.05
-1.65%
782
0.23
May 28, 2025
232.95
234.45
230.85
230.85
230.85
-0.11%
516
0.15
May 27, 2025
229.20
231.20
229.00
231.10
231.10
+1.81%
33,004
11.20
May 26, 2025
227.55
229.40
227.00
227.00
227.00
-0.31%
99
0.03
May 23, 2025
229.15
229.15
225.00
227.70
227.70
-1.28%
1,593
0.54
May 22, 2025
230.80
231.50
229.90
230.65
230.65
-0.75%
680
0.23
May 21, 2025
234.15
235.05
231.80
232.40
232.40
-2.13%
3,578
1.20
May 20, 2025
237.75
239.00
237.00
237.45
237.45
-0.04%
1,127
0.38
May 19, 2025
236.75
238.05
234.80
237.55
237.55
-0.25%
1,001
0.33
May 16, 2025
238.15
240.00
237.40
238.15
238.15
+0.80%
1,187
0.39
May 15, 2025
230.35
236.25
228.50
236.25
236.25
+2.76%
1,728
0.57
May 14, 2025
231.70
231.95
228.40
229.90
229.90
-0.22%
1,303
0.42
May 13, 2025
229.10
230.80
227.20
230.40
230.40
+2.11%
694
0.22
May 12, 2025
218.90
231.95
218.90
225.65
225.65
+1.92%
2,750
0.89
May 09, 2025
224.90
225.20
220.00
221.40
221.40
-0.85%
2,134
0.69
May 08, 2025
224.15
227.95
224.15
224.80
223.31
+2.68%
1,824
0.59
May 07, 2025
220.45
220.65
219.10
220.40
218.94
+0.92%
955
0.30
May 06, 2025
219.80
220.00
217.60
219.85
218.39
+0.87%
2,119
0.66
May 05, 2025
215.35
219.85
213.60
219.40
217.94
+2.42%
1,431
0.44
May 02, 2025
214.95
216.00
211.50
215.65
214.22
+3.08%
1,676
0.49
Apr 30, 2025
209.45
210.60
206.65
210.60
209.20
+1.41%
855
0.25
Apr 29, 2025
206.20
210.15
206.20
209.05
207.66
+2.76%
1,546
0.45
Apr 28, 2025
203.90
207.30
203.90
204.80
203.44
+2.27%
2,122
0.62
Apr 25, 2025
202.05
202.70
199.78
201.60
200.26
+1.37%
1,422
0.42
Apr 24, 2025
201.80
204.25
197.98
200.20
198.87
-6.78%
8,316
2.49
Apr 23, 2025
216.30
218.55
212.80
216.20
214.77
+3.62%
2,051
0.61
Apr 22, 2025
205.25
211.00
205.25
210.05
208.66
+0.07%
2,138
0.64
Apr 17, 2025
212.20
212.80
210.00
211.30
209.90
-0.67%
2,459
0.74
Apr 16, 2025
210.15
214.15
209.05
214.15
212.73
+1.78%
897
0.27
Apr 15, 2025
211.95
212.90
210.20
211.80
210.40
+1.29%
1,881
0.56
Apr 14, 2025
208.50
212.65
208.15
210.50
209.10
+3.70%
572
0.17
Apr 11, 2025
205.30
206.00
199.06
204.35
202.99
+1.19%
4,054
1.21
Apr 10, 2025
214.90
214.90
203.30
203.30
201.95
+2.69%
3,640
1.10
Apr 09, 2025
197.24
200.95
194.62
199.30
197.98
-3.98%
4,661
1.42
Apr 08, 2025
209.15
213.00
208.00
208.95
207.56
+4.05%
11,764
3.77
Apr 07, 2025
190.02
210.25
183.10
202.15
200.81
-4.50%
20,135
7.16
Apr 04, 2025
220.35
220.35
211.15
213.10
211.69
-3.17%
8,848
3.25
Apr 03, 2025
224.15
224.85
218.05
221.55
220.08
-4.03%
3,475
1.29
Apr 02, 2025
230.90
232.40
228.90
232.40
230.86
+1.34%
1,819
0.67
Apr 01, 2025
230.35
230.85
225.95
230.85
229.32
+1.22%
2,991
1.11
Mar 31, 2025
223.00
232.15
222.10
229.60
228.08
+2.59%
5,574
2.14
Mar 28, 2025
228.10
229.00
225.10
225.30
223.81
-1.20%
962
0.37
Mar 27, 2025
232.95
233.15
228.50
229.55
228.03
-0.84%
1,014
0.39
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis