International Business Machines xStock Historical Data

IBMX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 29, 2025 $ 303.91
-0.08%
$ -- $ 312
Dec 26, 2025 $ 304.74
+0.04%
$ -- $ 460
Dec 24, 2025 $ 303.28
+0.15%
$ 303,284 $ 206
Dec 23, 2025 $ 302.83
-0.52%
$ 302,826 $ 194
Dec 22, 2025 $ 301.4
+0.16%
$ -- $ 781
Dec 19, 2025 $ 300.91
+0.20%
$ 300,908 $ 532
Dec 18, 2025 $ 300.92
-0.78%
$ 300,918 $ 502
Dec 17, 2025 $ 303.29
+0.50%
$ 303,294 $ 425
Dec 16, 2025 $ 302.48
-2.08%
$ 302,479 $ 521
Dec 15, 2025 $ 308.91
-0.48%
$ 308,908 $ 360
Dec 12, 2025 $ 306.46
-1.13%
$ -- $ 205
Dec 11, 2025 $ 309.96
-0.97%
$ 309,962 $ 129
Dec 10, 2025 $ 310.52
-0.12%
$ -- $ 129
Dec 9, 2025 $ 311.36
+0.30%
$ 311,362 $ 1,155
Dec 8, 2025 $ 309.18
+0.19%
$ 309,177 $ 726
Dec 5, 2025 $ 307.79
-0.10%
$ 307,790 $ 1,097
Dec 4, 2025 $ 308.86
+1.86%
$ 308,857 $ 704
Dec 3, 2025 $ 303.23
+2.10%
$ 303,230 $ 362
Dec 2, 2025 $ 297
-3.26%
$ 297,005 $ 289
Dec 1, 2025 $ 304.95
+1.36%
$ 304,946 $ 14,108
Nov 28, 2025 $ 306.96
+0.94%
$ 306,962 $ 530
Nov 26, 2025 $ 302.52
-0.10%
$ 302,522 $ 594
Nov 25, 2025 $ 302.61
-0.74%
$ 302,612 $ 327
Nov 24, 2025 $ 305.78
+2.77%
$ 305,785 $ 567
Nov 21, 2025 $ 296.55
-0.24%
$ -- $ 977
Nov 20, 2025 $ 297.48
+2.58%
$ 297,254 $ 2,030
Nov 19, 2025 $ 290.75
+0.03%
$ 290,749 $ 633
Nov 18, 2025 $ 290.66
-1.94%
$ 290,659 $ 43,219
Nov 17, 2025 $ 299.4
-2.62%
$ 299,399 $ 690
Nov 14, 2025 $ 303.95
-0.64%
$ 303,949 $ 281
Nov 13, 2025 $ 306.24
-5.45%
$ 306,243 $ 321
Nov 12, 2025 $ 323.08
+0.29%
$ -- $ 59,001
Nov 11, 2025 $ 322.14
+4.15%
$ 322,137 $ 58,609
Nov 10, 2025 $ 309.29
-1.57%
$ 309,286 $ 1,050
Nov 7, 2025 $ 307.28
-2.85%
$ 307,281 $ 1,021
Nov 6, 2025 $ 312.49
+0.47%
$ 312,489 $ 695
Nov 5, 2025 $ 301.5
+0.97%
$ 301,504 $ 387
Nov 4, 2025 $ 298.61
-2.92%
$ 298,611 $ 2,280
Nov 3, 2025 $ 307.09
-0.57%
$ 307,092 $ 643
Oct 31, 2025 $ 312.05
-0.32%
$ -- $ 1,107
Oct 30, 2025 $ 313.06
+1.00%
$ 313,058 $ 1,061
Oct 29, 2025 $ 309.96
-1.36%
$ 309,965 $ 992
Oct 28, 2025 $ 314.25
-0.20%
$ 314,245 $ 4,499
Oct 27, 2025 $ 314.55
+2.52%
$ 314,554 $ 98,604
Oct 24, 2025 $ 287.68
+0.76%
$ -- $ 25
Oct 23, 2025 $ 285.5
+0.39%
$ 285,501 $ 94
Oct 22, 2025 $ 284.39
+0.06%
$ 284,394 $ 2,010
Oct 21, 2025 $ 282.85
-1.06%
$ 282,847 $ 78
Oct 20, 2025 $ 283.34
+0.00%
$ 283,336 $ 11
Oct 17, 2025 $ 275.88
+0.00%
$ 275,884 $ 3,324