ETR:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	215.15	216.75	214.95	216.65	-	1.03%	12,228
May 26, 2026	221.75	221.90	211.90	214.45	214.45	-3.92%	12,121
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
Apr 23, 2026	199.84	202.70	190.00	198.44	196.99	-8.24%	16,984
Apr 22, 2026	220.05	220.05	216.25	216.25	214.67	-0.37%	2,116
Apr 21, 2026	216.65	218.60	214.30	217.05	215.46	0.93%	1,573
Apr 20, 2026	214.55	219.05	213.90	215.05	213.48	0.42%	1,641
Apr 17, 2026	214.20	215.60	213.35	214.15	212.58	1.30%	1,195
Apr 16, 2026	208.65	212.30	208.65	211.40	209.85	2.00%	2,390
Apr 15, 2026	204.40	208.20	203.25	207.25	205.74	1.87%	3,258
Apr 14, 2026	202.10	204.30	201.40	203.45	201.96	2.34%	2,741
Apr 13, 2026	197.26	199.50	196.72	198.80	197.35	-0.50%	1,305
Apr 10, 2026	203.70	205.10	198.70	199.80	198.34	-0.79%	2,512
Apr 9, 2026	207.40	207.40	200.35	201.40	199.93	-3.13%	1,455
Apr 8, 2026	213.80	215.00	207.85	207.90	206.38	-0.93%	1,664
Apr 7, 2026	213.20	213.55	208.70	209.85	208.32	-1.66%	939
Apr 2, 2026	209.65	213.40	208.85	213.40	211.84	0.95%	354
Apr 1, 2026	210.95	211.40	206.90	211.40	209.85	1.93%	2,610
Mar 31, 2026	208.15	209.65	206.20	207.40	205.88	-0.69%	1,859
Mar 30, 2026	205.00	209.25	205.00	208.85	207.32	1.33%	1,061
Mar 27, 2026	209.20	209.90	203.25	206.10	204.59	-2.32%	1,421
Mar 26, 2026	209.05	213.30	207.40	211.00	209.46	0.91%	1,563
Mar 25, 2026	209.05	211.85	206.20	209.10	207.57	0.55%	1,329
Mar 24, 2026	213.70	213.80	206.00	207.95	206.43	-2.23%	3,094
Mar 23, 2026	208.25	215.70	206.85	212.70	211.15	-0.07%	3,468
Mar 20, 2026	215.95	216.75	212.85	212.85	211.29	-2.09%	1,006
Mar 19, 2026	219.20	219.35	215.55	217.40	215.81	-1.09%	3,140
Mar 18, 2026	222.95	224.05	219.80	219.80	218.19	-	1,763
Mar 17, 2026	216.00	221.30	215.50	219.80	218.19	1.81%	3,141
Mar 16, 2026	216.70	217.20	214.65	215.90	214.32	-0.21%	2,911