FRA:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	232.10	233.85	231.55	233.85	-	1.39%	778
Jun 23, 2026	224.95	233.95	221.95	230.65	230.65	6.22%	4,336
Jun 22, 2026	217.05	219.65	213.90	217.15	217.15	-	4,620
Jun 19, 2026	217.25	218.45	215.70	217.15	217.15	-0.71%	2,897
Jun 18, 2026	229.15	231.10	212.80	218.70	218.70	-5.39%	7,187
Jun 17, 2026	233.90	234.15	228.00	231.15	231.15	-0.82%	5,180
Jun 16, 2026	231.40	237.90	231.25	233.05	233.05	0.71%	4,384
Jun 15, 2026	238.95	241.30	228.60	231.40	231.40	-1.53%	6,056
Jun 12, 2026	238.60	241.60	231.85	235.00	235.00	-1.01%	2,969
Jun 11, 2026	235.65	238.55	233.75	237.40	237.40	-0.96%	4,337
Jun 10, 2026	237.20	242.30	233.65	239.70	239.70	-0.42%	4,640
Jun 9, 2026	243.30	244.25	236.45	240.70	240.70	-1.15%	3,485
Jun 8, 2026	243.45	251.20	243.05	243.50	243.50	-0.86%	2,613
Jun 5, 2026	256.55	258.65	244.80	245.60	245.60	-6.85%	3,423
Jun 4, 2026	254.70	263.65	254.70	263.65	263.65	-1.22%	860
Jun 3, 2026	278.75	279.90	261.00	266.90	266.90	-6.35%	4,320
Jun 2, 2026	267.55	285.00	263.25	285.00	285.00	3.47%	5,398
Jun 1, 2026	267.55	292.70	266.10	275.45	275.45	7.74%	16,014
May 29, 2026	237.10	257.35	235.75	255.65	255.65	12.72%	8,743
May 28, 2026	220.25	229.70	219.35	226.80	226.80	2.62%	7,843
May 27, 2026	215.25	221.00	211.65	221.00	221.00	2.05%	6,743
May 26, 2026	221.75	222.25	212.35	216.55	216.55	-2.81%	3,769
May 25, 2026	223.50	224.20	222.50	222.80	222.80	1.87%	1,722
May 22, 2026	225.30	227.85	218.70	218.70	218.70	1.06%	5,167
May 21, 2026	192.84	216.45	191.96	216.40	216.40	13.04%	2,908
May 20, 2026	191.48	191.88	190.12	191.44	191.44	-0.55%	866
May 19, 2026	190.62	195.16	190.56	192.50	192.50	0.47%	793
May 18, 2026	187.96	191.60	187.96	191.60	191.60	1.50%	227
May 15, 2026	187.34	188.82	187.24	188.76	188.76	0.10%	726
May 14, 2026	183.10	188.58	183.10	188.58	188.58	3.33%	305
May 13, 2026	187.04	187.76	181.42	182.50	182.50	-3.11%	2,904
May 12, 2026	190.02	191.26	188.36	188.36	188.36	-0.54%	419
May 11, 2026	194.96	195.04	189.38	189.38	189.38	-2.69%	1,779
May 8, 2026	195.30	196.12	194.62	194.62	194.62	0.16%	350
May 7, 2026	192.84	196.18	192.76	195.74	194.31	1.48%	1,021
May 6, 2026	194.98	195.22	192.00	192.88	191.47	-0.90%	1,000
May 5, 2026	196.56	197.76	194.64	194.64	193.22	-0.69%	679
May 4, 2026	197.48	198.68	196.00	196.00	194.57	1.17%	525
Apr 30, 2026	193.70	194.20	193.14	193.74	192.32	-0.66%	622
Apr 29, 2026	199.04	199.22	195.02	195.02	193.59	-2.00%	463
Apr 28, 2026	195.48	199.00	195.30	199.00	197.54	2.68%	483
Apr 27, 2026	197.92	197.92	193.80	193.80	192.38	0.33%	996
Apr 24, 2026	198.08	199.10	192.20	193.16	191.75	-2.16%	1,448
Apr 23, 2026	199.84	201.00	190.34	197.42	195.98	-7.55%	1,638
Apr 22, 2026	219.80	219.80	213.55	213.55	211.99	-1.50%	394
Apr 21, 2026	216.40	216.85	216.20	216.80	215.21	-1.21%	110
Apr 20, 2026	214.10	219.45	213.75	219.45	217.84	2.59%	245
Apr 17, 2026	213.65	215.50	213.65	213.90	212.33	1.13%	793
Apr 16, 2026	209.10	211.50	209.10	211.50	209.95	2.05%	991
Apr 15, 2026	204.05	207.25	203.35	207.25	205.73	1.84%	9,616