International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
253.33
-5.52 (-2.13%)
At close: Mar 9, 2026, 4:00 PM EDT
253.20
-0.13 (-0.05%)
After-hours: Mar 9, 2026, 5:36 PM EDT
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 255.38 | 258.08 | 251.57 | 253.33 | 253.33 | -2.13% | 6,102,444 |
| Mar 6, 2026 | 256.44 | 259.40 | 252.21 | 258.85 | 258.85 | 0.90% | 6,163,508 |
| Mar 5, 2026 | 249.32 | 260.38 | 249.00 | 256.55 | 256.55 | 2.60% | 9,449,158 |
| Mar 4, 2026 | 245.75 | 250.85 | 244.96 | 250.06 | 250.06 | 1.95% | 6,074,389 |
| Mar 3, 2026 | 236.35 | 246.09 | 234.29 | 245.28 | 245.28 | 2.47% | 6,574,090 |
| Mar 2, 2026 | 235.70 | 240.78 | 233.78 | 239.37 | 239.37 | -0.35% | 6,157,287 |
| Feb 27, 2026 | 238.07 | 240.21 | 234.57 | 240.21 | 240.21 | -0.74% | 6,358,143 |
| Feb 26, 2026 | 239.71 | 247.49 | 238.95 | 242.01 | 242.01 | 1.88% | 7,307,691 |
| Feb 25, 2026 | 233.22 | 239.55 | 231.22 | 237.54 | 237.54 | 3.58% | 8,416,771 |
| Feb 24, 2026 | 227.80 | 236.59 | 223.63 | 229.32 | 229.32 | 2.67% | 13,041,299 |
| Feb 23, 2026 | 254.37 | 255.19 | 220.72 | 223.35 | 223.35 | -13.15% | 19,293,703 |
| Feb 20, 2026 | 255.20 | 259.04 | 253.80 | 257.16 | 257.16 | 0.34% | 4,577,172 |
| Feb 19, 2026 | 256.00 | 258.28 | 253.51 | 256.28 | 256.28 | -1.73% | 4,739,785 |
| Feb 18, 2026 | 258.64 | 261.11 | 256.25 | 260.79 | 260.79 | 0.96% | 3,912,499 |
| Feb 17, 2026 | 259.20 | 260.70 | 254.65 | 258.31 | 258.31 | -1.55% | 4,919,780 |
| Feb 13, 2026 | 260.00 | 264.66 | 256.64 | 262.38 | 262.38 | 1.10% | 6,765,680 |
| Feb 12, 2026 | 270.30 | 271.30 | 257.22 | 259.52 | 259.52 | -4.87% | 12,525,119 |
| Feb 11, 2026 | 292.34 | 293.50 | 272.36 | 272.81 | 272.81 | -6.50% | 7,522,388 |
| Feb 10, 2026 | 294.99 | 297.61 | 290.33 | 291.76 | 291.76 | -1.55% | 3,800,276 |
| Feb 9, 2026 | 295.91 | 297.72 | 291.42 | 296.34 | 294.66 | -0.87% | 4,594,602 |
| Feb 6, 2026 | 292.50 | 299.89 | 290.66 | 298.93 | 297.24 | 3.12% | 3,744,313 |
| Feb 5, 2026 | 286.10 | 291.81 | 285.10 | 289.89 | 288.25 | 0.29% | 5,532,797 |
| Feb 4, 2026 | 291.41 | 291.41 | 278.96 | 289.05 | 287.41 | -1.79% | 8,708,033 |
| Feb 3, 2026 | 312.40 | 312.98 | 283.85 | 294.31 | 292.64 | -6.49% | 11,466,529 |
| Feb 2, 2026 | 307.51 | 316.64 | 306.41 | 314.73 | 312.95 | 2.62% | 4,581,189 |
| Jan 30, 2026 | 307.60 | 307.78 | 299.73 | 306.70 | 304.96 | -0.82% | 5,940,669 |
| Jan 29, 2026 | 317.86 | 319.90 | 303.47 | 309.24 | 307.49 | 5.13% | 10,124,929 |
| Jan 28, 2026 | 294.17 | 295.95 | 291.26 | 294.16 | 292.49 | 0.10% | 5,790,347 |
| Jan 27, 2026 | 297.16 | 297.33 | 293.27 | 293.86 | 292.19 | -0.83% | 2,954,936 |
| Jan 26, 2026 | 293.16 | 296.82 | 293.14 | 296.33 | 294.65 | 1.33% | 3,726,890 |
| Jan 23, 2026 | 294.07 | 294.34 | 289.79 | 292.44 | 290.78 | -0.76% | 3,298,424 |
| Jan 22, 2026 | 299.42 | 300.93 | 293.53 | 294.67 | 293.00 | -0.96% | 3,670,152 |
| Jan 21, 2026 | 292.76 | 297.67 | 292.51 | 297.54 | 295.85 | 2.12% | 5,185,023 |
| Jan 20, 2026 | 301.35 | 301.60 | 290.16 | 291.35 | 289.70 | -4.68% | 7,275,490 |
| Jan 16, 2026 | 301.00 | 307.45 | 300.78 | 305.67 | 303.94 | 2.59% | 6,199,635 |
| Jan 15, 2026 | 309.00 | 311.88 | 297.04 | 297.95 | 296.26 | -3.59% | 4,932,480 |
| Jan 14, 2026 | 303.50 | 309.19 | 301.50 | 309.03 | 307.28 | 1.94% | 3,779,045 |
| Jan 13, 2026 | 311.60 | 312.81 | 301.87 | 303.16 | 301.44 | -2.89% | 4,507,760 |
| Jan 12, 2026 | 302.62 | 312.33 | 299.96 | 312.18 | 310.41 | 2.62% | 3,895,197 |
| Jan 9, 2026 | 302.61 | 307.00 | 302.00 | 304.22 | 302.50 | 0.50% | 2,718,828 |
| Jan 8, 2026 | 295.00 | 303.67 | 295.00 | 302.72 | 301.00 | 2.02% | 3,343,273 |
| Jan 7, 2026 | 302.50 | 304.31 | 296.35 | 296.73 | 295.05 | -1.90% | 2,833,274 |
| Jan 6, 2026 | 295.00 | 303.04 | 294.42 | 302.47 | 300.76 | 2.54% | 4,147,315 |
| Jan 5, 2026 | 295.77 | 299.19 | 294.25 | 294.97 | 293.30 | 1.19% | 4,189,960 |
| Jan 2, 2026 | 297.56 | 297.57 | 289.00 | 291.50 | 289.85 | -1.59% | 4,662,804 |
| Dec 31, 2025 | 301.76 | 301.85 | 295.87 | 296.21 | 294.53 | -1.93% | 3,430,133 |
| Dec 30, 2025 | 306.15 | 306.24 | 302.00 | 302.05 | 300.34 | -1.21% | 1,883,651 |
| Dec 29, 2025 | 304.65 | 310.00 | 303.75 | 305.74 | 304.01 | 0.21% | 4,664,711 |
| Dec 26, 2025 | 304.69 | 305.75 | 303.67 | 305.09 | 303.36 | 0.17% | 2,814,732 |
| Dec 24, 2025 | 303.76 | 305.15 | 302.30 | 304.56 | 302.83 | 0.26% | 1,210,642 |
| Dec 23, 2025 | 301.34 | 305.13 | 300.65 | 303.78 | 302.06 | 0.33% | 2,923,037 |
| Dec 22, 2025 | 301.03 | 303.18 | 298.32 | 302.79 | 301.07 | 0.60% | 2,612,100 |
| Dec 19, 2025 | 300.35 | 306.86 | 299.10 | 300.98 | 299.27 | 0.18% | 11,031,341 |
| Dec 18, 2025 | 303.15 | 304.45 | 295.70 | 300.45 | 298.75 | -0.95% | 5,411,669 |
| Dec 17, 2025 | 303.79 | 306.25 | 303.08 | 303.32 | 301.60 | 0.05% | 3,130,954 |
| Dec 16, 2025 | 307.32 | 307.38 | 300.42 | 303.18 | 301.46 | -1.78% | 3,366,878 |
| Dec 15, 2025 | 308.99 | 311.36 | 306.35 | 308.66 | 306.91 | -0.19% | 3,566,732 |
| Dec 12, 2025 | 310.57 | 311.05 | 303.33 | 309.24 | 307.49 | -0.48% | 2,953,374 |
| Dec 11, 2025 | 312.00 | 313.44 | 308.40 | 310.74 | 308.98 | -0.62% | 2,755,749 |
| Dec 10, 2025 | 310.23 | 314.69 | 306.65 | 312.67 | 310.90 | 0.71% | 3,411,524 |
| Dec 9, 2025 | 309.63 | 313.97 | 308.75 | 310.48 | 308.72 | 0.42% | 2,935,669 |
| Dec 8, 2025 | 309.62 | 315.35 | 307.95 | 309.18 | 307.43 | 0.40% | 3,630,157 |
| Dec 5, 2025 | 308.59 | 311.83 | 307.18 | 307.94 | 306.19 | -0.02% | 2,344,667 |
| Dec 4, 2025 | 302.88 | 309.61 | 302.54 | 307.99 | 306.24 | 1.77% | 2,962,463 |
| Dec 3, 2025 | 302.88 | 303.97 | 298.91 | 302.62 | 300.90 | 0.28% | 3,953,390 |
| Dec 2, 2025 | 307.00 | 310.47 | 301.57 | 301.78 | 300.07 | -1.27% | 4,261,100 |
| Dec 1, 2025 | 306.51 | 307.12 | 302.80 | 305.67 | 303.94 | -0.94% | 3,166,555 |
| Nov 28, 2025 | 304.06 | 309.18 | 303.60 | 308.58 | 306.83 | 1.77% | 1,689,031 |
| Nov 26, 2025 | 305.18 | 306.60 | 301.64 | 303.21 | 301.49 | -0.42% | 2,196,446 |
| Nov 25, 2025 | 304.13 | 306.00 | 297.06 | 304.48 | 302.75 | 0.12% | 2,825,322 |
| Nov 24, 2025 | 299.18 | 307.18 | 297.51 | 304.12 | 302.40 | 2.25% | 6,050,640 |
| Nov 21, 2025 | 293.48 | 300.48 | 291.89 | 297.44 | 295.75 | 2.42% | 5,710,903 |
| Nov 20, 2025 | 294.64 | 300.71 | 290.16 | 290.40 | 288.75 | 0.65% | 5,597,028 |
| Nov 19, 2025 | 290.50 | 291.11 | 288.07 | 288.53 | 286.89 | -0.49% | 3,595,912 |
| Nov 18, 2025 | 297.00 | 297.00 | 289.92 | 289.95 | 288.31 | -2.43% | 4,861,928 |
| Nov 17, 2025 | 305.59 | 306.00 | 296.51 | 297.17 | 295.49 | -2.79% | 3,909,741 |
| Nov 14, 2025 | 300.00 | 307.72 | 297.59 | 305.69 | 303.96 | 0.27% | 3,592,455 |
| Nov 13, 2025 | 312.29 | 314.60 | 303.68 | 304.86 | 303.13 | -3.21% | 5,310,150 |
| Nov 12, 2025 | 319.89 | 324.90 | 314.53 | 314.98 | 313.19 | 0.40% | 6,042,686 |
| Nov 11, 2025 | 309.00 | 317.91 | 308.43 | 313.72 | 311.94 | 1.48% | 4,381,913 |
| Nov 10, 2025 | 306.82 | 309.94 | 304.23 | 309.13 | 307.38 | 0.90% | 2,975,188 |
| Nov 7, 2025 | 309.68 | 310.00 | 302.63 | 306.38 | 302.97 | -1.93% | 5,070,773 |
| Nov 6, 2025 | 306.75 | 315.44 | 301.09 | 312.42 | 308.95 | 1.84% | 6,818,521 |
| Nov 5, 2025 | 301.38 | 307.20 | 299.71 | 306.77 | 303.36 | 1.97% | 4,650,368 |
| Nov 4, 2025 | 300.00 | 303.17 | 296.00 | 300.85 | 297.50 | -1.27% | 5,677,330 |
| Nov 3, 2025 | 308.00 | 312.14 | 304.23 | 304.73 | 301.34 | -0.87% | 4,957,958 |
| Oct 31, 2025 | 312.00 | 313.50 | 301.63 | 307.41 | 303.99 | -0.85% | 7,697,499 |
| Oct 30, 2025 | 306.65 | 313.75 | 305.02 | 310.06 | 306.61 | 0.60% | 4,694,275 |
| Oct 29, 2025 | 312.79 | 314.33 | 307.52 | 308.21 | 304.78 | -1.39% | 4,135,948 |
| Oct 28, 2025 | 312.60 | 319.35 | 311.41 | 312.57 | 309.09 | -0.17% | 6,044,770 |
| Oct 27, 2025 | 307.80 | 313.50 | 302.88 | 313.09 | 309.61 | 1.83% | 9,868,151 |
| Oct 24, 2025 | 283.77 | 310.75 | 282.21 | 307.46 | 304.04 | 7.88% | 16,914,243 |
| Oct 23, 2025 | 264.95 | 285.58 | 263.56 | 285.00 | 281.83 | -0.87% | 16,676,394 |
| Oct 22, 2025 | 281.99 | 289.17 | 281.35 | 287.51 | 284.31 | 1.94% | 10,538,480 |
| Oct 21, 2025 | 283.31 | 285.31 | 281.60 | 282.05 | 278.91 | -0.56% | 4,080,981 |
| Oct 20, 2025 | 281.25 | 285.50 | 280.96 | 283.65 | 280.50 | 0.84% | 3,494,336 |
| Oct 17, 2025 | 276.15 | 283.40 | 275.35 | 281.28 | 278.15 | 1.92% | 5,309,565 |
| Oct 16, 2025 | 281.11 | 282.56 | 275.60 | 275.97 | 272.90 | -1.70% | 2,956,923 |
| Oct 15, 2025 | 278.38 | 285.45 | 277.00 | 280.75 | 277.63 | 1.67% | 3,346,753 |
| Oct 14, 2025 | 275.52 | 277.53 | 272.55 | 276.15 | 273.08 | -0.39% | 3,058,149 |