Skip to main content
International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
271.63
+13.36 (5.17%)
At close: Jun 26, 2026, 4:00 PM EDT
271.48
-0.15 (-0.06%)
After-hours: Jun 26, 2026, 7:59 PM EDT

IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026258.94273.14258.28271.63271.635.17%9,339,306
Jun 25, 2026267.67268.76256.00258.27258.27-1.78%8,433,498
Jun 24, 2026261.84265.07256.18262.96262.96-0.75%7,882,321
Jun 23, 2026261.58267.53255.26264.94264.945.04%15,210,010
Jun 22, 2026248.43253.31243.81252.22252.221.25%8,595,045
Jun 18, 2026251.38252.47243.68249.10249.10-5.05%16,160,951
Jun 17, 2026266.35268.87261.88262.35262.35-3.12%5,483,747
Jun 16, 2026270.87276.62268.61270.81270.810.78%4,767,210
Jun 15, 2026272.00272.25264.80268.71268.71-1.30%7,043,652
Jun 12, 2026278.94278.94267.68272.24272.24-0.95%5,056,428
Jun 11, 2026268.00276.48266.50274.85274.850.91%6,911,322
Jun 10, 2026273.82280.51271.33272.36272.36-1.85%5,038,778
Jun 9, 2026281.14283.59271.29277.49277.49-1.19%8,342,067
Jun 8, 2026286.44290.50279.43280.82280.82-1.41%6,446,365
Jun 5, 2026300.00302.30281.07284.84284.84-5.61%12,136,014
Jun 4, 2026307.43310.44300.18301.77301.77-1.26%9,443,524
Jun 3, 2026318.30318.30302.53305.63305.63-7.17%13,476,488
Jun 2, 2026313.75332.46310.11329.23329.232.75%16,554,241
Jun 1, 2026322.55327.98308.00320.42320.427.60%32,588,409
May 29, 2026277.30301.00273.33297.80297.8012.71%27,862,135
May 28, 2026261.00268.89257.00264.22264.223.53%11,816,242
May 27, 2026250.46257.62250.46255.20255.201.80%8,498,249
May 26, 2026254.55254.55245.45250.69250.69-1.24%9,208,377
May 22, 2026262.05264.38253.39253.84253.840.34%18,915,827
May 21, 2026232.58253.63230.94252.97252.9712.43%25,248,249
May 20, 2026221.05225.00216.78225.00225.001.20%4,858,428
May 19, 2026224.50227.35221.92222.33222.33-0.19%5,564,794
May 18, 2026218.55223.33217.75222.75222.751.57%5,907,650
May 15, 2026218.20220.91217.62219.30219.300.43%6,154,450
May 14, 2026215.55220.96215.00218.37218.371.74%5,906,199
May 13, 2026218.27218.31212.34214.64214.64-2.09%8,361,214
May 12, 2026224.43224.43219.22219.22219.22-1.94%6,045,225
May 11, 2026228.66230.23222.55223.55223.55-2.70%6,677,186
May 8, 2026229.73230.71224.83229.76229.760.06%5,332,800
May 7, 2026227.50231.82227.41231.31229.622.47%5,485,545
May 6, 2026228.75229.00224.38225.74224.09-1.44%7,673,185
May 5, 2026230.16231.00227.15229.03227.36-0.20%4,221,889
May 4, 2026232.00234.09228.62229.48227.80-1.17%4,003,082
May 1, 2026234.55235.95231.75232.20230.510.53%3,582,091
Apr 30, 2026226.53231.60224.90230.98229.291.71%6,283,334
Apr 29, 2026230.34231.48226.82227.10225.44-2.55%6,443,724
Apr 28, 2026230.50233.56228.46233.04231.342.19%5,162,895
Apr 27, 2026229.95231.32227.12228.05226.39-1.69%8,060,665
Apr 24, 2026231.93232.80225.00231.98230.290.39%9,816,859
Apr 23, 2026232.27232.91221.73231.08229.39-8.25%22,297,831
Apr 22, 2026254.51257.54247.21251.86250.02-1.49%12,190,197
Apr 21, 2026254.00258.09251.87255.68253.810.78%5,584,901
Apr 20, 2026255.00258.50252.56253.71251.860.09%5,157,714
Apr 17, 2026254.67255.65251.04253.47251.620.98%5,671,471
Apr 16, 2026248.75251.22246.13251.00249.172.53%4,817,500
Apr 15, 2026242.25246.06240.99244.80243.011.89%3,879,518
Apr 14, 2026238.75241.54238.12240.27238.521.03%3,777,272
Apr 13, 2026233.63238.07231.70237.82236.083.06%5,349,619
Apr 10, 2026239.19239.27230.51230.76229.08-2.71%5,869,361
Apr 9, 2026240.88241.74233.76237.18235.45-1.89%5,078,595
Apr 8, 2026248.63250.00240.80241.74239.98-1.36%4,771,476
Apr 7, 2026245.32245.76241.10245.07243.28-0.68%2,356,072
Apr 6, 2026248.14248.90244.74246.74244.94-0.57%3,376,019
Apr 2, 2026243.00248.21241.49248.16246.352.06%3,350,858
Apr 1, 2026242.12246.26240.14243.14241.370.31%4,228,653
Mar 31, 2026240.27242.85236.38242.39240.622.17%4,750,293
Mar 30, 2026237.80240.21236.13237.25235.520.39%3,882,602
Mar 27, 2026238.85239.44233.75236.34234.61-2.21%4,853,707
Mar 26, 2026240.56246.67239.80241.67239.910.12%3,606,840
Mar 25, 2026243.60246.19238.00241.39239.630.33%4,207,946
Mar 24, 2026246.45247.11238.00240.59238.83-3.16%4,151,491
Mar 23, 2026246.50251.35244.71248.44246.632.76%4,972,008
Mar 20, 2026249.00250.28241.77241.77240.01-3.43%11,314,093
Mar 19, 2026249.43252.19248.25250.37248.54-0.49%4,249,458
Mar 18, 2026254.16258.28250.16251.60249.76-1.76%5,177,047
Mar 17, 2026250.51256.39250.00256.11254.242.75%5,840,139
Mar 16, 2026247.87252.20246.10249.25247.431.21%5,674,228
Mar 13, 2026247.67249.72244.71246.28244.48-0.56%4,338,431
Mar 12, 2026247.10250.05245.64247.68245.87-0.48%5,547,724
Mar 11, 2026250.01253.72247.20248.87247.05-0.53%4,012,239
Mar 10, 2026253.26253.44246.55250.20248.37-1.24%4,937,960
Mar 9, 2026255.38258.08251.57253.33251.48-2.13%6,126,567
Mar 6, 2026256.44259.40252.21258.85256.960.90%6,234,402
Mar 5, 2026249.32260.38249.00256.55254.682.60%9,899,962
Mar 4, 2026245.75250.85244.96250.06248.231.95%6,084,995
Mar 3, 2026236.35246.09234.29245.28243.492.47%6,960,369
Mar 2, 2026235.70240.78233.78239.37237.62-0.35%6,220,287
Feb 27, 2026238.07240.21234.57240.21238.46-0.74%6,642,222
Feb 26, 2026239.71247.49238.95242.01240.241.88%7,343,055
Feb 25, 2026233.22239.55231.22237.54235.813.58%8,569,713
Feb 24, 2026227.80236.59223.63229.32227.652.67%13,379,817
Feb 23, 2026254.37255.19220.72223.35221.72-13.15%19,522,881
Feb 20, 2026255.20259.04253.80257.16255.280.34%4,708,550
Feb 19, 2026256.00258.28253.51256.28254.41-1.73%4,948,700
Feb 18, 2026258.64261.11256.25260.79258.890.96%3,949,229
Feb 17, 2026259.20260.70254.65258.31256.42-1.55%4,929,733
Feb 13, 2026260.00264.66256.64262.38260.461.10%6,842,620
Feb 12, 2026270.30271.30257.22259.52257.63-4.87%12,565,380
Feb 11, 2026292.34293.50272.36272.81270.82-6.50%7,628,244
Feb 10, 2026294.99297.61290.33291.76289.63-0.98%3,837,343
Feb 9, 2026295.91297.72291.42296.34292.49-0.87%4,627,815
Feb 6, 2026292.50299.89290.66298.93295.053.12%3,744,313
Feb 5, 2026286.10291.81285.10289.89286.130.29%5,532,797
Feb 4, 2026291.41291.41278.96289.05285.30-1.79%8,708,033
Feb 3, 2026312.40312.98283.85294.31290.49-6.49%11,296,020