TSX:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.03	34.60	33.98	34.58	34.58	2.10%	18,132
Apr 27, 2026	34.13	34.17	33.72	33.87	33.87	-1.88%	84,835
Apr 24, 2026	34.43	34.52	33.42	34.52	34.52	0.47%	94,979
Apr 23, 2026	34.00	34.52	32.99	34.36	34.36	-8.18%	157,985
Apr 22, 2026	37.88	38.20	36.80	37.42	37.42	-1.34%	28,319
Apr 21, 2026	37.67	38.25	37.49	37.93	37.93	0.74%	7,294
Apr 20, 2026	37.70	38.35	37.52	37.65	37.65	-0.05%	16,980
Apr 17, 2026	37.81	37.85	37.32	37.67	37.67	1.21%	14,290
Apr 16, 2026	36.87	37.27	36.65	37.22	37.22	2.17%	10,322
Apr 15, 2026	35.94	36.54	35.85	36.43	36.43	1.96%	11,121
Apr 14, 2026	35.50	35.78	35.48	35.73	35.73	1.13%	10,280
Apr 13, 2026	34.37	35.37	34.37	35.33	35.33	2.97%	9,385
Apr 10, 2026	35.37	35.37	34.31	34.31	34.31	-2.36%	15,649
Apr 9, 2026	35.90	35.90	34.95	35.14	35.14	-2.33%	10,250
Apr 8, 2026	37.19	37.19	35.81	35.98	35.98	-1.26%	12,932
Apr 7, 2026	36.20	36.44	35.84	36.44	36.44	-0.33%	6,747
Apr 6, 2026	36.75	36.75	36.41	36.56	36.56	-0.79%	7,515
Apr 2, 2026	36.01	36.85	36.01	36.85	36.85	1.74%	10,840
Apr 1, 2026	36.25	36.54	35.79	36.22	36.22	0.50%	22,155
Mar 31, 2026	35.83	36.04	35.27	36.04	36.04	2.18%	20,449
Mar 30, 2026	35.55	35.68	35.20	35.27	35.27	0.34%	9,048
Mar 27, 2026	35.63	35.63	34.75	35.15	35.15	-2.47%	12,070
Mar 26, 2026	35.79	36.54	35.79	36.04	36.04	0.47%	11,072
Mar 25, 2026	36.40	36.57	35.50	35.87	35.87	0.20%	8,555
Mar 24, 2026	36.49	36.49	35.53	35.80	35.80	-3.48%	18,730
Mar 23, 2026	36.57	37.29	36.48	37.09	37.09	1.98%	8,785
Mar 20, 2026	37.05	37.12	36.37	36.37	36.37	-2.28%	22,060
Mar 19, 2026	37.00	37.40	37.00	37.22	37.22	-0.53%	5,290
Mar 18, 2026	38.06	38.38	37.28	37.42	37.42	-1.84%	9,656
Mar 17, 2026	37.43	38.12	37.43	38.12	38.12	2.80%	10,332
Mar 16, 2026	36.84	37.42	36.72	37.08	37.08	1.23%	15,018
Mar 13, 2026	37.05	37.08	36.44	36.63	36.63	-0.57%	9,564
Mar 12, 2026	36.97	37.05	36.60	36.84	36.84	-0.22%	6,552
Mar 11, 2026	37.08	37.61	36.85	36.92	36.92	-0.43%	4,486
Mar 10, 2026	37.81	37.81	36.90	37.08	37.08	-1.59%	17,910
Mar 9, 2026	37.90	38.39	37.48	37.68	37.68	-2.16%	10,396
Mar 6, 2026	38.23	38.56	37.59	38.51	38.51	0.73%	11,630
Mar 5, 2026	37.00	38.69	37.00	38.23	38.23	2.63%	22,257
Mar 4, 2026	36.46	37.34	36.46	37.25	37.25	1.92%	12,233
Mar 3, 2026	34.92	36.60	34.92	36.55	36.55	2.67%	19,857
Mar 2, 2026	35.02	35.80	34.85	35.60	35.60	-0.36%	14,640
Feb 27, 2026	35.63	35.73	35.00	35.73	35.73	-0.89%	16,080
Feb 26, 2026	35.54	36.80	35.54	36.05	36.05	1.55%	12,717
Feb 25, 2026	34.78	35.65	34.60	35.50	35.50	3.80%	40,391
Feb 24, 2026	34.07	35.12	33.39	34.20	34.20	2.58%	56,688
Feb 23, 2026	38.03	38.03	33.00	33.34	33.34	-13.20%	51,972
Feb 20, 2026	38.23	38.58	37.94	38.41	38.41	0.52%	13,578
Feb 19, 2026	38.48	38.48	37.89	38.21	38.21	-1.85%	7,319
Feb 18, 2026	38.38	38.93	38.33	38.93	38.93	0.91%	13,376
Feb 17, 2026	38.71	38.79	38.01	38.58	38.58	-1.46%	6,983
Feb 13, 2026	38.86	39.25	38.44	39.15	39.15	0.98%	8,683
Feb 12, 2026	40.54	40.54	38.48	38.77	38.77	-4.81%	48,333
Feb 11, 2026	43.36	43.36	40.73	40.73	40.73	-6.22%	12,934
Feb 10, 2026	43.76	44.28	43.43	43.43	43.43	-0.82%	6,063
Feb 9, 2026	44.20	44.20	43.78	43.79	43.54	-1.48%	3,857
Feb 6, 2026	43.48	44.45	43.48	44.45	44.20	2.70%	7,237
Feb 5, 2026	42.76	43.30	42.76	43.28	43.03	0.32%	4,335
Feb 4, 2026	43.92	43.92	41.76	43.14	42.89	-1.95%	12,373
Feb 3, 2026	46.88	46.88	42.42	44.00	43.75	-6.14%	30,946
Feb 2, 2026	45.81	47.23	45.81	46.88	46.61	2.78%	4,544
Jan 30, 2026	46.05	46.05	44.81	45.61	45.35	-0.85%	3,929
Jan 29, 2026	47.32	47.32	45.30	46.00	45.74	4.55%	10,783
Jan 28, 2026	43.80	44.05	43.75	44.00	43.75	-0.14%	1,998
Jan 27, 2026	44.28	44.28	44.06	44.06	43.81	-0.54%	2,254
Jan 26, 2026	44.20	44.30	44.00	44.30	44.05	1.12%	3,215
Jan 23, 2026	44.08	44.08	43.45	43.81	43.56	-0.75%	3,159
Jan 22, 2026	44.80	44.90	43.92	44.14	43.89	-0.63%	3,165
Jan 21, 2026	43.90	44.42	43.90	44.42	44.17	2.09%	3,133
Jan 20, 2026	44.91	44.94	43.46	43.51	43.26	-4.08%	12,101
Jan 19, 2026	45.03	45.68	45.03	45.36	45.10	-0.74%	1,497
Jan 16, 2026	44.98	45.80	44.98	45.70	45.44	2.58%	4,617
Jan 15, 2026	46.29	46.50	44.50	44.55	44.30	-3.22%	5,580
Jan 14, 2026	45.39	46.16	45.25	46.03	45.77	1.79%	6,922
Jan 13, 2026	46.63	46.72	45.22	45.22	44.96	-0.79%	2,308
Jan 12, 2026	45.36	45.58	44.93	45.58	45.32	0.22%	2,812
Jan 9, 2026	45.50	45.60	45.45	45.48	45.22	0.62%	2,211
Jan 8, 2026	44.22	45.20	44.22	45.20	44.94	1.82%	1,403
Jan 7, 2026	45.15	45.23	44.37	44.39	44.14	-1.88%	1,905
Jan 6, 2026	44.34	45.24	44.33	45.24	44.98	2.38%	2,414
Jan 5, 2026	44.18	44.52	44.13	44.19	43.94	1.66%	2,655
Jan 2, 2026	44.52	44.52	43.26	43.47	43.22	-1.85%	5,859
Dec 31, 2025	45.05	45.05	44.27	44.29	44.04	-2.34%	2,020
Dec 30, 2025	45.40	45.42	45.34	45.35	45.09	-1.39%	1,804
Dec 29, 2025	45.39	46.08	45.39	45.99	45.73	1.10%	1,172
Dec 24, 2025	45.48	45.51	45.43	45.49	45.23	-0.09%	1,615
Dec 23, 2025	45.28	45.53	45.28	45.53	45.27	1.45%	485
Dec 22, 2025	44.79	44.88	44.79	44.88	44.62	-0.42%	720
Dec 19, 2025	45.49	45.64	45.07	45.07	44.81	-0.68%	5,999
Dec 17, 2025	45.48	45.76	45.38	45.38	45.12	-0.20%	5,663
Dec 16, 2025	45.83	45.96	45.05	45.47	45.21	-1.81%	11,242
Dec 15, 2025	46.46	46.46	46.21	46.31	46.05	-	5,465
Dec 12, 2025	46.27	46.46	45.44	46.31	46.05	-0.37%	10,654
Dec 11, 2025	46.84	46.84	46.25	46.48	46.22	-0.83%	14,209
Dec 10, 2025	46.47	47.05	45.95	46.87	46.60	0.80%	11,401
Dec 9, 2025	46.56	46.92	46.50	46.50	46.24	0.35%	9,220
Dec 8, 2025	46.09	47.18	46.09	46.34	46.08	0.48%	26,452
Dec 5, 2025	46.29	46.61	46.04	46.12	45.86	0.11%	17,260
Dec 4, 2025	45.45	46.30	45.39	46.07	45.81	1.39%	9,129
Dec 3, 2025	45.08	45.44	44.82	45.44	45.18	-	7,622
Dec 2, 2025	46.16	46.41	45.32	45.44	45.18	-0.79%	7,679