TipRanks
Go Ultimate55% OFF

International Business Machines (IBM) Historical Prices

DE:IBM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026228.95231.85228.25230.20230.20+1.10%6,7681.80
Oct 29, 2026225.65229.00221.15227.70227.70+0.98%3,7160.98
Oct 28, 2026223.05226.00222.05225.50225.50+0.40%1,0580.27
Oct 27, 2026226.75227.40223.80224.60224.60-0.58%1,7850.45
Oct 26, 2026226.25228.60224.40225.90225.90+0.24%2,6910.59
Oct 23, 2026223.30225.60221.40225.35225.35+1.24%3,3160.71
Oct 22, 2026211.85227.90206.20222.60222.60+2.16%9,5942.05
Oct 21, 2026214.05218.10212.95217.90217.90+2.47%4,1180.87
Oct 20, 2026211.00214.60209.45212.65212.65+1.62%3,5910.73
Oct 19, 2026207.85209.60205.10209.25209.25+1.65%2,7600.55
Oct 16, 2026208.30210.20205.45205.85205.85-1.01%1,4000.27
Oct 15, 2026202.65208.35201.75207.95207.95+0.12%3,3270.64
Oct 14, 2026206.05208.85206.00207.70207.70-0.17%2,3370.44
Oct 13, 2026203.40208.05202.55208.05208.05+2.87%3,2980.59
Oct 12, 2026203.40205.05201.80202.25202.25-0.05%2,8740.47
Oct 09, 2026201.10203.00201.00202.35202.35+3.16%3,8400.55
Oct 08, 2026196.66199.36195.74196.16196.16-0.34%6,7150.96
Oct 07, 2026196.90198.52196.34196.82196.82-0.59%2,4860.36
Oct 06, 2026197.70198.66197.42197.98197.98-0.29%1,7180.24
Oct 05, 2026199.28199.44197.28198.56198.56+0.25%2,0790.29
Oct 02, 2026201.50202.45197.16198.06198.06-1.24%2,4600.34
Oct 01, 2026195.06207.25193.10200.55200.55+2.96%9,7331.38
Sep 30, 2026194.34195.60193.50194.78194.78-0.36%3,9880.57
Sep 29, 2026194.30196.50194.14195.48195.48+1.12%1,5470.22
Sep 28, 2026198.32198.76193.32193.32193.32-3.12%1,6020.23
Sep 25, 2026200.10200.35198.70199.54199.54-0.10%2,8510.40
Sep 24, 2026203.95204.30198.92199.74199.74-3.99%5,3350.74
Sep 23, 2026203.70208.05203.40208.05208.05+2.89%1,2380.17
Sep 22, 2026202.50205.55202.10202.20202.20+1.33%2,8990.39
Sep 21, 2026201.10203.60199.54199.54199.54-0.65%3,8200.51
Sep 18, 2026208.00208.00200.15200.85200.85-3.30%3,2010.41
Sep 17, 2026208.85211.80207.05207.70207.70-0.91%2,6240.34
Sep 16, 2026215.45220.00207.80209.60209.60-2.72%5,7580.74
Sep 15, 2026214.25216.05212.35215.45215.45+0.61%2,5810.32
Sep 14, 2026210.35216.60210.35214.15214.15+4.34%7,8250.99
Sep 11, 2026202.05208.60201.95205.25205.25+0.29%6,9580.89
Sep 10, 2026205.45208.65203.25204.65204.65+2.87%7,1560.91
Sep 09, 2026199.32203.35198.00198.94198.94-0.51%1,5930.20
Sep 08, 2026201.15202.85198.50199.96199.96-0.69%1,8340.23
Sep 07, 2026200.75201.45199.42201.35201.35-0.12%1,3840.17
Sep 04, 2026201.35201.90199.58201.60201.60-0.40%2,7130.32
Sep 03, 2026199.88205.00199.88202.40202.40+1.88%2,1130.25
Sep 02, 2026199.82199.90198.00198.66198.66-0.42%1,7180.20
Sep 01, 2026201.75201.85198.38199.50199.50-0.94%3,2120.37
Aug 31, 2026202.35202.60200.40201.40201.40-1.49%1,8970.21
Aug 28, 2026205.85205.85203.25204.45204.45-0.27%1,2980.14
Aug 27, 2026197.38205.55197.22205.00205.00+3.80%2,2000.21
Aug 26, 2026200.00200.15197.00197.50197.50-0.90%2,7610.26
Aug 25, 2026199.02199.76196.46199.30199.30-0.50%4,3910.42
Aug 24, 2026201.70202.50198.30200.30200.30-1.55%1,8840.18