Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

International Business Machines (IBM) Historical Prices

IBM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026258.28259.59254.71257.81257.81-0.18%5,590,9331.04
Oct 29, 2026249.27258.33247.80258.28258.28+2.00%3,920,5280.72
Oct 28, 2026248.49253.85247.67253.22253.22+1.19%3,694,9890.67
Oct 27, 2026251.93253.18249.13250.25250.25-1.26%3,643,7670.65
Oct 26, 2026253.01256.00250.80253.44253.44-0.05%3,744,6230.66
Oct 23, 2026249.73254.71247.03253.56253.56+0.58%5,885,2411.01
Oct 22, 2026241.25256.30240.00252.11252.11+0.26%11,610,8902.02
Oct 21, 2026241.92251.75240.62251.46251.46+3.94%10,027,8001.74
Oct 20, 2026236.08242.53236.00241.92241.92+2.34%5,753,4380.97
Oct 19, 2026230.68238.38229.30236.39236.39+1.83%4,904,9080.81
Oct 16, 2026236.05236.98230.25232.14232.14-0.85%6,951,6071.13
Oct 15, 2026226.36234.14226.01234.12234.12+2.74%5,595,5070.90
Oct 14, 2026231.13233.14227.49227.88227.88-1.26%4,049,3350.64
Oct 13, 2026228.22233.50227.28230.78230.78+1.66%5,120,8060.77
Oct 12, 2026228.31229.29224.77227.02227.02-0.05%2,764,8960.39
Oct 09, 2026225.87228.76224.05227.13227.13+0.23%3,352,8520.42
Oct 08, 2026220.15227.31217.80226.61226.61+2.77%8,929,8531.11
Oct 07, 2026221.90222.41218.79220.51220.51-0.35%3,895,4970.49
Oct 06, 2026222.71224.51221.00221.29221.29-0.13%3,938,6590.49
Oct 05, 2026222.30222.88220.30221.58221.58-0.48%6,310,2320.78
Oct 02, 2026225.51225.92221.63222.64222.64-1.32%7,756,7830.95
Oct 01, 2026230.76234.27224.50225.62225.62+2.59%8,878,5211.09
Sep 30, 2026220.70222.33218.60219.93219.93-0.03%4,569,7800.57
Sep 29, 2026220.87223.12219.91219.99219.99-0.31%3,766,4840.47
Sep 28, 2026222.50223.14219.23220.67220.67-2.15%5,291,5330.65
Sep 25, 2026226.15228.99225.19225.51225.51-0.68%4,147,4490.51
Sep 24, 2026232.00232.62226.01227.06227.06-2.45%4,149,5750.51
Sep 23, 2026233.47237.86232.53232.76232.76+0.60%4,539,6080.55
Sep 22, 2026234.47236.20230.08231.38231.38-0.24%4,808,8380.58
Sep 21, 2026231.99234.70228.35231.93231.93+1.04%8,200,0860.98
Sep 18, 2026237.85237.89229.38229.55229.55-3.45%13,413,8201.60
Sep 17, 2026238.58243.37237.35237.75237.75+0.11%5,677,7460.67
Sep 16, 2026240.50243.34235.41237.49237.49-4.38%6,181,8380.74
Sep 15, 2026246.19251.82246.15248.37248.37-0.29%4,518,2830.53
Sep 14, 2026249.41251.37244.12249.09249.09+2.38%6,817,2750.80
Sep 11, 2026235.78243.63235.00243.29243.29+3.96%4,919,5720.58
Sep 10, 2026238.18242.31231.83234.02234.02-2.47%5,820,2690.68
Sep 09, 2026232.65241.50230.36239.94239.94+3.38%6,404,7170.75
Sep 08, 2026232.95233.40230.20232.09232.09-1.19%4,787,6460.56
Sep 07, 2026233.33236.17231.68234.89234.89+0.00%00.00
Sep 04, 2026233.33236.17231.68234.89234.89+0.08%3,722,8600.43
Sep 03, 2026234.38238.29232.82234.71234.71+1.30%4,370,0760.50
Sep 02, 2026230.55232.88229.10231.70231.70+0.13%4,654,5760.52
Sep 01, 2026231.00233.09229.90231.40231.40-1.06%3,226,3930.36
Aug 31, 2026232.73235.94232.18233.87233.87-0.73%6,101,4450.67
Aug 28, 2026238.30239.08235.09235.59235.59-1.34%3,942,0230.42
Aug 27, 2026232.80240.81231.45238.79238.79+3.88%5,505,9220.56
Aug 26, 2026230.70234.23228.96229.87229.87-1.84%4,631,9640.46
Aug 25, 2026230.00234.44229.51234.19234.19+1.36%3,020,9250.29
Aug 24, 2026234.37234.49230.47231.04231.04-1.97%4,085,0300.39