TipRanks
Go Ultimate55% OFF

International Business Machines (1IBM) Historical Prices

IT:1IBM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026227.90231.05227.90230.20230.20+0.94%3610.44
Oct 29, 2026223.95228.45220.10228.05228.05+1.09%6200.73
Oct 28, 2026223.75225.35222.60225.60225.60+0.56%5790.67
Oct 27, 2026225.85227.40223.85224.35224.35-0.66%1000.11
Oct 26, 2026225.90228.60224.50225.85225.85+0.22%3980.44
Oct 23, 2026222.75225.35222.20225.35225.35+1.26%1,0691.14
Oct 22, 2026211.55227.30207.00222.55222.55+2.02%1,7021.81
Oct 21, 2026213.95218.15213.95218.15218.15+2.56%4070.42
Oct 20, 2026210.50214.45210.25212.70212.70+1.43%1,0751.03
Oct 19, 2026207.55209.00207.15209.70209.70+1.82%1590.15
Oct 16, 2026208.10210.00206.15205.95205.95-0.89%2840.26
Oct 15, 2026202.50207.80201.85207.80207.80-0.14%3270.30
Oct 14, 2026206.60208.00205.65207.65207.65-0.22%3060.26
Oct 13, 2026203.50208.55202.30208.10208.10+2.82%1,1410.93
Oct 12, 2026203.60204.65201.45202.40202.40+0.02%6840.47
Oct 09, 2026200.85203.65200.85202.35202.35+3.11%1,3750.87
Oct 08, 2026196.26199.52195.60196.24196.24-0.08%5040.32
Oct 07, 2026198.00198.00196.26196.40196.40-0.93%530.03
Oct 06, 2026197.70198.64197.70198.24198.24-0.09%4030.25
Oct 05, 2026203.40203.40197.00198.42198.42+0.33%1,4570.93
Oct 02, 2026201.50202.60197.20197.76197.76-1.22%1,4730.95
Oct 01, 2026193.76206.90193.76200.20200.20+2.92%2,6001.71
Sep 30, 2026194.60195.54193.32194.52194.52-0.56%8790.58
Sep 29, 2026195.40196.50194.08195.62195.62+1.12%1,0010.67
Sep 28, 2026198.02198.56193.46193.46193.46-3.11%3630.24
Sep 25, 2026200.00200.50199.00199.68199.68+0.01%6900.46
Sep 24, 2026203.75204.20199.20199.66199.66-3.80%1,3000.87
Sep 23, 2026203.75208.50203.30207.55207.55+2.60%9630.65
Sep 22, 2026202.10206.20201.65202.30202.30+1.55%5260.35
Sep 21, 2026201.55203.55200.05199.22199.22-0.71%5480.37
Sep 18, 2026208.25208.25200.35200.65200.65-3.46%1,1630.77
Sep 17, 2026208.50210.70207.00207.85207.85-0.91%7980.53
Sep 16, 2026214.25218.50208.00209.75209.75-2.62%1,0870.73
Sep 15, 2026213.85215.55212.35215.40215.40+0.58%5420.36
Sep 14, 2026210.70216.05210.45214.15214.15+4.36%1,6551.13
Sep 11, 2026202.25207.55201.95205.20205.20+0.24%2300.16
Sep 10, 2026205.30207.80203.15204.70204.70+2.99%7860.53
Sep 09, 2026199.92200.90197.68198.76198.76-0.50%4600.31
Sep 08, 2026201.30202.30199.04199.76199.76-0.69%5690.39
Sep 07, 2026201.45201.45199.84201.15201.15-0.25%320.02
Sep 04, 2026200.95202.10200.55201.65201.65-0.27%2810.19
Sep 03, 2026199.36204.40199.36202.20202.20+1.68%3000.20
Sep 02, 2026198.56198.86198.00198.86198.86-0.33%2410.16
Sep 01, 2026202.05202.15198.50199.52199.52-0.88%1,2520.84
Aug 31, 2026202.80202.80201.30201.30201.30-1.71%7900.52
Aug 28, 2026205.30205.70203.30204.80204.80-0.12%8570.55
Aug 27, 2026197.60205.15197.06205.05205.05+3.77%1,2070.74
Aug 26, 2026200.60200.80196.80197.60197.60-1.04%7840.47
Aug 25, 2026198.20199.62196.46199.68199.68-0.46%1,6130.98
Aug 24, 2026202.25202.30197.94200.60200.60-1.47%2420.15