International Business Machines Corporation
IBM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $249.41 | $251.37 | $244.12 | $249.09 | +2.38% | 6.82M |
| Sep 11, 2026 | $235.78 | $243.63 | $235.00 | $243.29 | +3.96% | 4.92M |
| Sep 10, 2026 | $238.18 | $242.31 | $231.83 | $234.02 | -2.47% | 5.82M |
| Sep 9, 2026 | $232.65 | $241.50 | $230.36 | $239.94 | +3.38% | 6.40M |
| Sep 8, 2026 | $232.95 | $233.40 | $230.20 | $232.09 | -1.19% | 4.79M |
| Sep 4, 2026 | $233.33 | $236.17 | $231.68 | $234.89 | +0.08% | 3.72M |
| Sep 3, 2026 | $234.38 | $238.29 | $232.82 | $234.71 | +1.30% | 4.38M |
| Sep 2, 2026 | $230.55 | $232.88 | $229.10 | $231.70 | +0.13% | 4.65M |
| Sep 1, 2026 | $231.00 | $233.09 | $229.90 | $231.40 | -1.06% | 3.24M |
| Aug 31, 2026 | $232.73 | $235.94 | $232.18 | $233.87 | -0.73% | 6.10M |
| Aug 28, 2026 | $238.30 | $239.08 | $235.09 | $235.59 | -1.34% | 3.95M |
| Aug 27, 2026 | $232.80 | $240.81 | $231.45 | $238.79 | +3.88% | 5.51M |
| Aug 26, 2026 | $230.70 | $234.23 | $228.96 | $229.87 | -1.84% | 4.63M |
| Aug 25, 2026 | $230.00 | $234.44 | $229.51 | $234.19 | +1.36% | 3.02M |
| Aug 24, 2026 | $234.37 | $234.49 | $230.47 | $231.04 | -1.97% | 4.09M |
| Aug 21, 2026 | $233.71 | $238.72 | $233.12 | $235.68 | +0.85% | 3.89M |
| Aug 20, 2026 | $236.00 | $237.50 | $233.03 | $233.69 | -1.46% | 4.99M |
| Aug 19, 2026 | $232.26 | $238.62 | $230.51 | $237.16 | +1.93% | 5.34M |
| Aug 18, 2026 | $229.73 | $234.45 | $229.42 | $232.67 | +1.67% | 4.65M |
| Aug 17, 2026 | $231.59 | $233.65 | $227.40 | $228.85 | -2.33% | 7.56M |
| Aug 14, 2026 | $238.37 | $239.15 | $233.73 | $234.32 | -1.19% | 4.52M |
| Aug 13, 2026 | $238.92 | $239.71 | $233.61 | $237.14 | +0.49% | 5.40M |
| Aug 12, 2026 | $236.95 | $237.46 | $231.68 | $235.98 | -1.02% | 5.70M |
| Aug 11, 2026 | $236.31 | $241.80 | $235.44 | $238.42 | +0.89% | 4.47M |
| Aug 10, 2026 | $235.00 | $240.74 | $234.13 | $236.31 | -0.41% | 7.35M |
| Aug 7, 2026 | $235.38 | $237.32 | $232.72 | $237.28 | +1.65% | 4.76M |
| Aug 6, 2026 | $229.61 | $234.47 | $228.44 | $233.43 | -1.06% | 4.25M |
| Aug 5, 2026 | $236.10 | $238.96 | $233.46 | $235.92 | +0.33% | 5.73M |
| Aug 4, 2026 | $224.76 | $235.31 | $223.30 | $235.15 | +3.91% | 7.54M |
| Aug 3, 2026 | $228.33 | $228.55 | $224.87 | $226.31 | +1.19% | 7.97M |
| Jul 31, 2026 | $221.15 | $224.76 | $216.59 | $223.65 | +0.86% | 9.09M |
| Jul 30, 2026 | $222.00 | $224.86 | $220.20 | $221.74 | -2.08% | 9.68M |
| Jul 29, 2026 | $227.70 | $230.97 | $223.95 | $226.44 | -0.49% | 8.81M |
| Jul 28, 2026 | $219.73 | $228.98 | $215.11 | $227.55 | +5.21% | 13.26M |
| Jul 27, 2026 | $217.75 | $219.63 | $215.29 | $216.28 | +0.98% | 8.37M |
| Jul 24, 2026 | $209.28 | $216.10 | $206.80 | $214.19 | +3.65% | 10.58M |
| Jul 23, 2026 | $202.64 | $207.55 | $199.19 | $206.65 | +0.43% | 15.31M |
| Jul 22, 2026 | $207.68 | $212.34 | $204.73 | $205.77 | -2.25% | 14.61M |
| Jul 21, 2026 | $210.72 | $214.97 | $209.18 | $210.50 | -1.17% | 11.95M |
| Jul 20, 2026 | $210.07 | $216.28 | $208.82 | $213.00 | +0.16% | 9.59M |
| Jul 17, 2026 | $215.62 | $217.17 | $210.22 | $212.67 | -2.91% | 13.15M |
| Jul 16, 2026 | $208.82 | $219.95 | $204.44 | $219.05 | +3.72% | 22.53M |
| Jul 15, 2026 | $220.97 | $223.81 | $211.03 | $211.20 | -2.70% | 29.59M |
| Jul 14, 2026 | $226.37 | $229.92 | $213.22 | $217.07 | -25.21% | 67.44M |
| Jul 13, 2026 | $290.50 | $297.50 | $289.10 | $290.23 | +0.93% | 5.02M |
| Jul 10, 2026 | $297.26 | $298.77 | $287.50 | $287.56 | -2.62% | 3.64M |
| Jul 9, 2026 | $285.84 | $297.28 | $284.44 | $295.30 | -2.23% | 10.84M |
| Jul 8, 2026 | $300.77 | $303.82 | $295.59 | $302.05 | -1.33% | 7.42M |
| Jul 7, 2026 | $305.66 | $311.80 | $300.49 | $306.13 | +2.21% | 8.62M |
| Jul 6, 2026 | $288.35 | $300.82 | $287.65 | $299.52 | +3.45% | 7.18M |
| Jul 2, 2026 | $283.14 | $290.93 | $282.28 | $289.52 | +1.14% | 5.95M |
| Jul 1, 2026 | $279.66 | $294.49 | $278.96 | $286.25 | +1.79% | 6.91M |
| Jun 30, 2026 | $273.21 | $282.57 | $271.12 | $281.21 | +1.15% | 7.46M |
| Jun 29, 2026 | $274.30 | $278.15 | $269.06 | $278.00 | +2.35% | 6.46M |
| Jun 26, 2026 | $258.94 | $273.14 | $258.28 | $271.63 | +5.17% | 9.72M |
| Jun 25, 2026 | $267.67 | $268.76 | $256.00 | $258.27 | -1.78% | 8.54M |
| Jun 24, 2026 | $261.84 | $265.07 | $256.18 | $262.96 | -0.75% | 8.15M |
| Jun 23, 2026 | $261.58 | $267.53 | $255.26 | $264.94 | +5.04% | 15.69M |
| Jun 22, 2026 | $248.43 | $253.31 | $243.81 | $252.22 | +1.25% | 9.62M |
| Jun 18, 2026 | $251.38 | $252.47 | $243.68 | $249.10 | — | 16.62M |
