International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
233.04
+4.99 (2.19%)
At close: Apr 28, 2026, 4:00 PM EDT
232.67
-0.37 (-0.16%)
After-hours: Apr 28, 2026, 4:35 PM EDT
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 230.50 | 233.32 | 228.46 | 233.28 | - | 2.29% | 3,909,131 |
| Apr 27, 2026 | 229.95 | 231.32 | 227.12 | 228.05 | 228.05 | -1.69% | 7,880,832 |
| Apr 24, 2026 | 231.93 | 232.80 | 225.00 | 231.98 | 231.98 | 0.39% | 9,752,864 |
| Apr 23, 2026 | 232.27 | 232.91 | 221.73 | 231.08 | 231.08 | -8.25% | 22,203,225 |
| Apr 22, 2026 | 254.51 | 257.54 | 247.21 | 251.86 | 251.86 | -1.49% | 10,516,156 |
| Apr 21, 2026 | 254.00 | 258.09 | 251.87 | 255.68 | 255.68 | 0.78% | 5,409,807 |
| Apr 20, 2026 | 255.00 | 258.50 | 252.56 | 253.71 | 253.71 | 0.09% | 4,992,811 |
| Apr 17, 2026 | 254.67 | 255.65 | 251.04 | 253.47 | 253.47 | 0.98% | 5,503,900 |
| Apr 16, 2026 | 248.75 | 251.22 | 246.13 | 251.00 | 251.00 | 2.53% | 4,802,208 |
| Apr 15, 2026 | 242.25 | 246.06 | 240.99 | 244.80 | 244.80 | 1.89% | 3,857,955 |
| Apr 14, 2026 | 238.75 | 241.54 | 238.12 | 240.27 | 240.27 | 1.03% | 3,766,341 |
| Apr 13, 2026 | 233.63 | 238.07 | 231.70 | 237.82 | 237.82 | 3.06% | 5,339,832 |
| Apr 10, 2026 | 239.19 | 239.27 | 230.51 | 230.76 | 230.76 | -2.71% | 5,851,947 |
| Apr 9, 2026 | 240.88 | 241.74 | 233.76 | 237.18 | 237.18 | -1.89% | 5,041,349 |
| Apr 8, 2026 | 248.63 | 250.00 | 240.80 | 241.74 | 241.74 | -1.36% | 4,752,357 |
| Apr 7, 2026 | 245.32 | 245.76 | 241.10 | 245.07 | 245.07 | -0.68% | 2,317,057 |
| Apr 6, 2026 | 248.14 | 248.90 | 244.74 | 246.74 | 246.74 | -0.57% | 3,248,129 |
| Apr 2, 2026 | 243.00 | 248.21 | 241.49 | 248.16 | 248.16 | 2.06% | 3,209,263 |
| Apr 1, 2026 | 242.12 | 246.26 | 240.14 | 243.14 | 243.14 | 0.31% | 3,948,701 |
| Mar 31, 2026 | 240.27 | 242.85 | 236.38 | 242.39 | 242.39 | 2.17% | 4,700,672 |
| Mar 30, 2026 | 237.80 | 240.21 | 236.13 | 237.25 | 237.25 | 0.39% | 3,841,031 |
| Mar 27, 2026 | 238.85 | 239.44 | 233.75 | 236.34 | 236.34 | -2.21% | 4,791,287 |
| Mar 26, 2026 | 240.56 | 246.67 | 239.80 | 241.67 | 241.67 | 0.12% | 3,558,507 |
| Mar 25, 2026 | 243.60 | 246.19 | 238.00 | 241.39 | 241.39 | 0.33% | 4,048,735 |
| Mar 24, 2026 | 246.45 | 247.11 | 238.00 | 240.59 | 240.59 | -3.16% | 4,145,028 |
| Mar 23, 2026 | 246.50 | 251.35 | 244.71 | 248.44 | 248.44 | 2.76% | 4,797,667 |
| Mar 20, 2026 | 249.00 | 250.28 | 241.77 | 241.77 | 241.77 | -3.43% | 11,027,562 |
| Mar 19, 2026 | 249.43 | 252.19 | 248.25 | 250.37 | 250.37 | -0.49% | 4,114,486 |
| Mar 18, 2026 | 254.16 | 258.28 | 250.16 | 251.60 | 251.60 | -1.76% | 5,138,939 |
| Mar 17, 2026 | 250.51 | 256.39 | 250.00 | 256.11 | 256.11 | 2.75% | 5,026,531 |
| Mar 16, 2026 | 247.87 | 252.20 | 246.10 | 249.25 | 249.25 | 1.21% | 5,653,173 |
| Mar 13, 2026 | 247.67 | 249.72 | 244.71 | 246.28 | 246.28 | -0.57% | 4,332,854 |
| Mar 12, 2026 | 247.10 | 250.05 | 245.64 | 247.68 | 247.68 | -0.48% | 5,537,942 |
| Mar 11, 2026 | 250.01 | 253.72 | 247.20 | 248.87 | 248.87 | -0.53% | 3,940,594 |
| Mar 10, 2026 | 253.26 | 253.44 | 246.55 | 250.20 | 250.20 | -1.24% | 4,901,370 |
| 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 |