International Business Machines Corporation
IBM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $249.56 | $250.95 | $244.61 | $250.04 | -0.98% | 3.45M |
| Nov 2, 2026 | $258.12 | $259.87 | $252.36 | $252.51 | -2.06% | 5.59M |
| Oct 30, 2026 | $258.28 | $259.59 | $254.71 | $257.81 | -0.18% | 5.74M |
| Oct 29, 2026 | $249.27 | $258.33 | $247.80 | $258.28 | +2.00% | 3.93M |
| Oct 28, 2026 | $248.49 | $253.85 | $247.67 | $253.22 | +1.19% | 3.71M |
| Oct 27, 2026 | $251.93 | $253.18 | $249.13 | $250.25 | -1.26% | 3.66M |
| Oct 26, 2026 | $253.01 | $256.00 | $250.80 | $253.44 | -0.05% | 3.75M |
| Oct 23, 2026 | $249.73 | $254.71 | $247.03 | $253.56 | +0.58% | 5.89M |
| Oct 22, 2026 | $241.25 | $256.30 | $240.00 | $252.11 | +0.26% | 11.63M |
| Oct 21, 2026 | $241.92 | $251.75 | $240.62 | $251.46 | +3.94% | 10.03M |
| Oct 20, 2026 | $236.08 | $242.53 | $236.00 | $241.92 | +2.34% | 5.75M |
| Oct 19, 2026 | $230.68 | $238.38 | $229.30 | $236.39 | +1.83% | 4.91M |
| Oct 16, 2026 | $236.05 | $236.98 | $230.25 | $232.14 | -0.85% | 6.96M |
| Oct 15, 2026 | $226.36 | $234.14 | $226.01 | $234.12 | +2.74% | 5.60M |
| Oct 14, 2026 | $231.13 | $233.14 | $227.49 | $227.88 | -1.26% | 4.05M |
| Oct 13, 2026 | $228.22 | $233.50 | $227.28 | $230.78 | +1.66% | 5.12M |
| Oct 12, 2026 | $228.31 | $229.29 | $224.77 | $227.02 | -0.05% | 2.76M |
| Oct 9, 2026 | $225.87 | $228.76 | $224.05 | $227.13 | +0.23% | 3.35M |
| Oct 8, 2026 | $220.15 | $227.31 | $217.80 | $226.61 | +2.77% | 8.93M |
| Oct 7, 2026 | $221.90 | $222.41 | $218.79 | $220.51 | -0.35% | 3.90M |
| Oct 6, 2026 | $222.71 | $224.51 | $221.00 | $221.29 | -0.13% | 3.94M |
| Oct 5, 2026 | $222.30 | $222.88 | $220.30 | $221.58 | -0.48% | 6.32M |
| Oct 2, 2026 | $225.51 | $225.92 | $221.63 | $222.64 | -1.32% | 7.76M |
| Oct 1, 2026 | $230.76 | $234.27 | $224.50 | $225.62 | +2.59% | 8.88M |
| Sep 30, 2026 | $220.70 | $222.33 | $218.60 | $219.93 | -0.03% | 4.57M |
| Sep 29, 2026 | $220.87 | $223.12 | $219.91 | $219.99 | -0.31% | 3.77M |
| Sep 28, 2026 | $222.50 | $223.14 | $219.23 | $220.67 | -2.15% | 5.29M |
| Sep 25, 2026 | $226.15 | $228.99 | $225.19 | $225.51 | -0.68% | 4.15M |
| Sep 24, 2026 | $232.00 | $232.62 | $226.01 | $227.06 | -2.45% | 4.15M |
| Sep 23, 2026 | $233.47 | $237.86 | $232.53 | $232.76 | +0.60% | 4.54M |
| Sep 22, 2026 | $234.47 | $236.20 | $230.08 | $231.38 | -0.24% | 4.81M |
| Sep 21, 2026 | $231.99 | $234.70 | $228.35 | $231.93 | +1.04% | 8.20M |
| Sep 18, 2026 | $237.85 | $237.89 | $229.38 | $229.55 | -3.45% | 13.41M |
| Sep 17, 2026 | $238.58 | $243.37 | $237.35 | $237.75 | +0.11% | 5.91M |
| Sep 16, 2026 | $240.50 | $243.34 | $235.41 | $237.49 | -4.38% | 6.18M |
| Sep 15, 2026 | $246.19 | $251.82 | $246.15 | $248.37 | -0.29% | 4.52M |
| 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 | — | 4.47M |
