EODData

MEMBERSHIP REGISTER LOG IN

NYSE, IBM:

24 Sep 2025
LAST:

267.5

CHANGE:
 4.71		OPEN:
272.6		HIGH:
273.6		ASK:
142.5		VOLUME:
3.16M
CHG(%):
1.73		PREV:
272.2		LOW:
267.3		BID:
142.4		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
24 Sep 25272.6273.6267.3267.53.16M
23 Sep 25272.7273.3269.3272.25.39M
22 Sep 25266.6272.3266.0271.45.03M
19 Sep 25266.1267.9263.6266.49.86M
18 Sep 25258.9265.2256.8265.04.99M
17 Sep 25257.5261.0257.0259.13.97M
16 Sep 25256.3258.0254.4257.52.72M
15 Sep 25254.0259.1254.0256.24.03M
12 Sep 25257.0257.3252.4253.43.43M
11 Sep 25257.6258.5255.7257.03.58M

COMPANY PROFILE

Name:Intl Business Machines
About:International Business Machines Corporation, together with its subsidiaries, provides integrated solutions and services in the Americas, Europe, the Middle East, Africa, and the Asia Pacific. It operates through Software, Consulting, Infrastructure, and Financing segments. The Software segment offers hybrid cloud and AI platforms that allows clients to realize their digital and AI transformations across the applications, data, and environments in which they operate. Its Consulting segment focuses on skills integration for strategy, experience, technology, and operations by domain and industry. The Infrastructure segment provides on-premises and cloud based server, and storage solutions, as well as life-cycle services for hybrid cloud infrastructure deployment. Its Financing segment offers client and commercial financing, facilitates IBM clients' acquisition of hardware, software, and services. It has strategic partnership with various companies, including hyperscalers, service providers, system integrators, and software and hardware vendors that includes Adobe, Amazon Web services, Microsoft, Oracle, Salesforce, Samsung Electronics and SAP, and others. The company was formerly known as Computing-Tabulating-Recording Co. International Business Machines Corporation was incorporated in 1911 and is headquartered in Armonk, New York.
Sector:Technology
Industry:Information Technology Services
Address:One New Orchard Road, Armonk, NY, United States, 10504
Website:https://www.ibm.com
CUSIP:459200101
CIK:0000051143
ISIN:US4592001014
FIGI:BBG000BLNNH6
LEI:VGRQXHF3J8VDLUA7XE92

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:39.05
DivYield:0.03
Div/Share:6.69
Price to Book:8.20
Price to Sales:3.52
EBITDA:14.183B
Shares:931.52M
Market Cap:249.209B

TECHNICAL INDICATORS

MA5:268.51
MA10:262.58
MA20:255.66
MA50:254.86
MA100:264.28
MA200:252.15
STO9:69.72
STO14:75.64
RSI14:74.60
WPR14:-19.87
MTM14:19.00
ROC14:0.08
ATR:5.37
Week High:273.65
Week Low:256.80
Month High:273.65
Month Low:238.25
Year High:296.16
Year Low:203.51
Volatility:3.01

RECENT SPLITS

Date Ratio
04 Nov 20211046-1000
27 May 19992-1
28 May 19972-1
11 Mar 19973-2

RECENT DIVIDENDS

Date Amount
08 Aug 2025$1.68
09 May 2025$1.68
10 Feb 2025$1.67
12 Nov 2024$1.67
09 Aug 2024$1.67
09 May 2024$1.67
08 Feb 2024$1.66
09 Nov 2023$1.66
09 Aug 2023$1.66
09 May 2023$1.66