ETR:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	252.00	252.40	249.80	250.85	250.85	0.28%	1,578
Jul 2, 2026	248.40	253.00	246.25	250.15	250.15	-2.11%	3,322
Jul 1, 2026	246.60	256.15	245.50	255.55	255.55	4.82%	6,831
Jun 30, 2026	244.00	244.85	238.40	243.80	243.80	1.18%	6,324
Jun 29, 2026	239.80	242.80	236.65	240.95	240.95	1.24%	5,688
Jun 26, 2026	225.65	238.00	225.00	238.00	238.00	4.09%	7,760
Jun 25, 2026	229.65	248.10	227.20	228.65	228.65	-1.17%	16,636
Jun 24, 2026	232.10	233.85	226.30	231.35	231.35	-0.49%	6,614
Jun 23, 2026	227.10	234.25	224.65	232.50	232.50	8.04%	18,112
Jun 22, 2026	217.30	219.65	214.50	215.20	215.20	-0.53%	5,022
Jun 19, 2026	216.00	218.75	215.00	216.35	216.35	0.58%	6,082
Jun 18, 2026	230.05	230.60	212.80	215.10	215.10	-6.50%	12,567
Jun 17, 2026	233.45	233.65	227.60	230.05	230.05	-1.16%	2,065
Jun 16, 2026	232.00	238.35	230.85	232.75	232.75	0.50%	4,288
Jun 15, 2026	238.45	241.05	228.35	231.60	231.60	-2.32%	9,239
Jun 12, 2026	238.30	241.50	231.80	237.10	237.10	0.32%	5,883
Jun 11, 2026	236.00	237.60	232.85	236.35	236.35	-1.11%	7,540
Jun 10, 2026	238.35	242.25	233.10	239.00	239.00	-0.38%	14,390
Jun 9, 2026	243.00	245.00	239.40	239.90	239.90	-2.16%	9,658
Jun 8, 2026	243.55	250.95	242.95	245.20	245.20	-1.17%	7,519
Jun 5, 2026	255.05	259.20	248.10	248.10	248.10	-5.97%	9,031
Jun 4, 2026	256.60	266.35	254.90	263.85	263.85	-0.43%	15,914
Jun 3, 2026	279.00	279.45	263.00	265.00	265.00	-4.33%	25,662
Jun 2, 2026	267.80	281.05	262.00	277.00	277.00	-1.55%	22,416
Jun 1, 2026	269.80	292.65	265.85	281.35	281.35	12.11%	56,534
May 29, 2026	236.95	250.95	234.80	250.95	250.95	9.97%	16,860
May 28, 2026	220.30	230.50	220.15	228.20	228.20	3.80%	5,817
May 27, 2026	215.15	221.05	211.50	219.85	219.85	2.52%	8,172
May 26, 2026	221.75	221.90	211.90	214.45	214.45	-3.92%	12,221
May 25, 2026	223.80	224.60	221.10	223.20	223.20	0.61%	5,236
May 22, 2026	226.20	227.70	220.35	221.85	221.85	6.38%	20,126
May 21, 2026	192.14	211.70	191.70	208.55	208.55	9.37%	16,128
May 20, 2026	191.64	191.66	187.20	190.68	190.68	-0.97%	4,905
May 19, 2026	191.68	195.88	191.44	192.54	192.54	0.83%	3,126
May 18, 2026	187.68	190.96	187.20	190.96	190.96	1.79%	2,758
May 15, 2026	187.60	189.60	186.68	187.60	187.60	-0.33%	2,305
May 14, 2026	182.90	188.22	182.90	188.22	188.22	3.74%	1,716
May 13, 2026	187.08	187.72	181.32	181.44	181.44	-3.53%	4,192
May 12, 2026	190.04	191.32	188.02	188.08	188.08	-1.38%	4,910
May 11, 2026	195.38	195.46	190.72	190.72	190.72	-1.90%	1,675
May 8, 2026	196.00	196.78	191.00	194.42	194.42	-0.29%	7,597
May 7, 2026	193.74	196.72	192.56	196.42	194.98	1.73%	23,122
May 6, 2026	195.20	195.32	192.68	193.08	191.67	-1.09%	2,970
May 5, 2026	197.32	198.30	194.56	195.20	193.77	-1.05%	1,025
May 4, 2026	199.02	199.50	197.12	197.28	195.84	0.93%	2,999
Apr 30, 2026	194.32	195.46	192.80	195.46	194.03	-0.76%	1,209
Apr 29, 2026	199.40	199.40	195.86	196.96	195.52	-0.62%	2,050
Apr 28, 2026	195.66	198.86	195.14	198.18	196.73	1.82%	1,956
Apr 27, 2026	196.80	197.54	193.80	194.64	193.22	0.62%	2,309
Apr 24, 2026	198.50	198.68	192.30	193.44	192.03	-2.52%	5,355