International Business Machines Corporation IBM
NYSE · United States · Technology Services
$226.09+6.16 (+2.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $231.62 | +5.32% | $230.76 | $234.27 | $228.63 | 3.06M |
| 2026-09-30 | $219.93 | -0.03% | $220.70 | $222.33 | $218.60 | 4.56M |
| 2026-09-29 | $219.99 | -0.31% | $220.87 | $223.12 | $219.91 | 3.76M |
| 2026-09-28 | $220.67 | -2.15% | $222.50 | $223.14 | $219.23 | 5.29M |
| 2026-09-25 | $225.51 | -0.68% | $226.15 | $228.99 | $225.19 | 4.14M |
| 2026-09-24 | $227.06 | -2.45% | $232.00 | $232.62 | $226.01 | 4.14M |
| 2026-09-23 | $232.76 | +0.60% | $233.47 | $237.86 | $232.53 | 4.54M |
| 2026-09-22 | $231.38 | -0.24% | $234.47 | $236.20 | $230.08 | 4.80M |
| 2026-09-21 | $231.93 | +1.04% | $231.99 | $234.70 | $228.35 | 8.20M |
| 2026-09-18 | $229.55 | -3.45% | $237.85 | $237.89 | $229.38 | 13.41M |
| 2026-09-17 | $237.75 | +0.11% | $238.58 | $243.37 | $237.35 | 5.90M |
| 2026-09-16 | $237.49 | -4.38% | $240.50 | $243.34 | $235.41 | 6.18M |
| 2026-09-15 | $248.37 | -0.29% | $246.19 | $251.82 | $246.15 | 4.52M |
| 2026-09-14 | $249.09 | +2.38% | $249.41 | $251.37 | $244.12 | 6.96M |
| 2026-09-11 | $243.29 | +3.96% | $235.78 | $243.63 | $235.00 | 4.91M |
| 2026-09-10 | $234.02 | -2.47% | $238.18 | $242.31 | $231.83 | 5.82M |
| 2026-09-09 | $239.94 | +3.38% | $232.65 | $241.50 | $230.36 | 6.40M |
| 2026-09-08 | $232.09 | -1.19% | $232.95 | $233.40 | $230.20 | 4.79M |
| 2026-09-04 | $234.89 | +0.08% | $233.33 | $236.17 | $231.68 | 3.72M |
| 2026-09-03 | $234.71 | +1.30% | $234.38 | $238.29 | $232.82 | 4.37M |
| 2026-09-02 | $231.70 | +0.13% | $230.55 | $232.88 | $229.10 | 4.65M |
| 2026-09-01 | $231.40 | -1.06% | $231.00 | $233.09 | $229.90 | 3.24M |
| 2026-08-31 | $233.87 | -0.73% | $232.73 | $235.94 | $232.18 | 6.10M |
| 2026-08-28 | $235.59 | -1.34% | $238.30 | $239.08 | $235.09 | 3.94M |
| 2026-08-27 | $238.79 | +3.88% | $232.80 | $240.81 | $231.45 | 5.50M |
| 2026-08-26 | $229.87 | -1.84% | $230.70 | $234.23 | $228.96 | 4.63M |
| 2026-08-25 | $234.19 | +1.36% | $230.00 | $234.44 | $229.51 | 3.02M |
| 2026-08-24 | $231.04 | -1.97% | $234.37 | $234.49 | $230.47 | 4.08M |
| 2026-08-21 | $235.68 | +0.85% | $233.71 | $238.72 | $233.12 | 3.89M |
| 2026-08-20 | $233.69 | -1.46% | $236.00 | $237.50 | $233.03 | 4.99M |
| 2026-08-19 | $237.16 | +1.93% | $232.26 | $238.62 | $230.51 | 5.34M |
| 2026-08-18 | $232.67 | +1.67% | $229.73 | $234.45 | $229.42 | 4.65M |
| 2026-08-17 | $228.85 | -2.33% | $231.59 | $233.65 | $227.40 | 7.56M |
| 2026-08-14 | $234.32 | -1.19% | $238.37 | $239.15 | $233.73 | 4.52M |
| 2026-08-13 | $237.14 | +0.49% | $238.92 | $239.71 | $233.61 | 5.40M |
| 2026-08-12 | $235.98 | -1.02% | $236.95 | $237.46 | $231.68 | 5.70M |
| 2026-08-11 | $238.42 | +0.89% | $236.31 | $241.80 | $235.44 | 4.47M |
| 2026-08-10 | $236.31 | -0.41% | $235.00 | $240.74 | $234.13 | 7.35M |
| 2026-08-07 | $237.28 | +1.65% | $235.38 | $237.32 | $232.72 | 4.76M |
| 2026-08-06 | $233.43 | -1.06% | $229.61 | $234.47 | $228.44 | 4.25M |
| 2026-08-05 | $235.92 | +0.33% | $236.10 | $238.96 | $233.46 | 5.73M |
| 2026-08-04 | $235.15 | +3.91% | $224.76 | $235.31 | $223.30 | 7.54M |
| 2026-08-03 | $226.31 | +1.19% | $228.33 | $228.55 | $224.87 | 7.97M |
| 2026-07-31 | $223.65 | +0.86% | $221.15 | $224.76 | $216.59 | 9.09M |
| 2026-07-30 | $221.74 | -2.08% | $222.00 | $224.86 | $220.20 | 9.68M |
| 2026-07-29 | $226.44 | -0.49% | $227.70 | $230.97 | $223.95 | 8.81M |
| 2026-07-28 | $227.55 | +5.21% | $219.73 | $228.98 | $215.11 | 13.26M |
| 2026-07-27 | $216.28 | +0.98% | $217.75 | $219.63 | $215.29 | 8.36M |
| 2026-07-24 | $214.19 | +3.65% | $209.28 | $216.10 | $206.80 | 10.58M |
| 2026-07-23 | $206.65 | +0.43% | $202.64 | $207.55 | $199.19 | 15.31M |
| 2026-07-22 | $205.77 | -2.25% | $207.68 | $212.34 | $204.73 | 14.61M |
| 2026-07-21 | $210.50 | -1.17% | $210.72 | $214.97 | $209.18 | 11.95M |
| 2026-07-20 | $213.00 | +0.16% | $210.07 | $216.28 | $208.82 | 9.59M |
| 2026-07-17 | $212.67 | -2.91% | $215.62 | $217.17 | $210.22 | 13.15M |
| 2026-07-16 | $219.05 | +3.72% | $208.82 | $219.95 | $204.44 | 22.53M |
| 2026-07-15 | $211.20 | -2.70% | $220.97 | $223.81 | $211.03 | 29.59M |
| 2026-07-14 | $217.07 | -25.21% | $226.37 | $229.92 | $213.22 | 67.44M |
| 2026-07-13 | $290.23 | +0.93% | $290.50 | $297.50 | $289.10 | 5.02M |
| 2026-07-10 | $287.56 | -2.62% | $297.26 | $298.77 | $287.50 | 3.64M |
| 2026-07-09 | $295.30 | -2.23% | $285.84 | $297.28 | $284.44 | 10.84M |
| 2026-07-08 | $302.05 | -1.33% | $300.77 | $303.82 | $295.59 | 7.42M |
| 2026-07-07 | $306.13 | +2.21% | $305.66 | $311.80 | $300.49 | 8.62M |
| 2026-07-06 | $299.52 | +3.45% | $288.35 | $300.82 | $287.65 | 7.18M |
| 2026-07-02 | $289.52 | +1.14% | $283.14 | $290.93 | $282.28 | 5.94M |
| 2026-07-01 | $286.25 | +1.79% | $279.66 | $294.49 | $278.96 | 6.91M |
| 2026-06-30 | $281.21 | +1.15% | $273.21 | $282.57 | $271.12 | 7.46M |
| 2026-06-29 | $278.00 | +2.35% | $274.30 | $278.15 | $269.06 | 6.46M |
| 2026-06-26 | $271.63 | +5.17% | $258.94 | $273.14 | $258.28 | 9.72M |
| 2026-06-25 | $258.27 | -1.78% | $267.67 | $268.76 | $256.00 | 8.52M |
| 2026-06-24 | $262.96 | -0.75% | $261.84 | $265.07 | $256.18 | 8.15M |
| 2026-06-23 | $264.94 | +5.04% | $261.58 | $267.53 | $255.26 | 15.69M |
| 2026-06-22 | $252.22 | +1.25% | $248.43 | $253.31 | $243.81 | 9.62M |
| 2026-06-18 | $249.10 | -5.05% | $251.38 | $252.47 | $243.68 | 16.62M |
| 2026-06-17 | $262.35 | -3.12% | $266.35 | $268.87 | $261.88 | 5.54M |
| 2026-06-16 | $270.81 | +0.78% | $270.87 | $276.62 | $268.61 | 4.92M |
| 2026-06-15 | $268.71 | -1.30% | $272.00 | $272.25 | $264.80 | 7.18M |
| 2026-06-12 | $272.24 | -0.95% | $278.94 | $278.94 | $267.68 | 5.75M |
| 2026-06-11 | $274.85 | +0.91% | $268.00 | $276.48 | $266.50 | 7.56M |
| 2026-06-10 | $272.36 | -1.85% | $273.82 | $280.51 | $271.33 | 5.50M |
| 2026-06-09 | $277.49 | -1.19% | $281.14 | $283.59 | $271.29 | 9.01M |
| 2026-06-08 | $280.82 | -1.41% | $286.44 | $290.50 | $279.43 | 6.79M |
| 2026-06-05 | $284.84 | -5.61% | $300.00 | $302.30 | $281.07 | 12.51M |
| 2026-06-04 | $301.77 | -1.26% | $307.43 | $310.44 | $300.18 | 9.61M |
| 2026-06-03 | $305.63 | -7.17% | $318.30 | $318.30 | $302.53 | 13.93M |
| 2026-06-02 | $329.23 | +2.75% | $313.75 | $332.46 | $310.11 | 17.21M |
| 2026-06-01 | $320.42 | +7.60% | $322.55 | $327.98 | $308.00 | 32.88M |
| 2026-05-29 | $297.80 | +12.71% | $277.30 | $301.00 | $273.33 | 28.48M |
| 2026-05-28 | $264.22 | +3.53% | $261.00 | $268.89 | $257.00 | 12.43M |
| 2026-05-27 | $255.20 | +1.80% | $250.46 | $257.62 | $250.46 | 9.28M |
| 2026-05-26 | $250.69 | -1.24% | $254.55 | $254.55 | $245.45 | 9.26M |