TSX:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	35.54	36.80	35.54	36.05	36.05	1.55%	12,717
Feb 25, 2026	34.78	35.65	34.60	35.50	35.50	3.80%	40,391
Feb 24, 2026	34.07	35.12	33.39	34.20	34.20	2.58%	56,688
Feb 23, 2026	38.03	38.03	33.00	33.34	33.34	-13.20%	51,972
Feb 20, 2026	38.23	38.58	37.94	38.41	38.41	0.52%	13,578
Feb 19, 2026	38.48	38.48	37.89	38.21	38.21	-1.85%	7,319
Feb 18, 2026	38.38	38.93	38.33	38.93	38.93	0.91%	13,376
Feb 17, 2026	38.71	38.79	38.01	38.58	38.58	-1.46%	6,983
Feb 13, 2026	38.86	39.25	38.44	39.15	39.15	0.98%	8,683
Feb 12, 2026	40.54	40.54	38.48	38.77	38.77	-4.81%	48,333
Feb 11, 2026	43.36	43.36	40.73	40.73	40.73	-6.22%	12,934
Feb 10, 2026	43.76	44.28	43.43	43.43	43.43	-0.82%	6,063
Feb 9, 2026	44.20	44.20	43.78	43.79	43.54	-1.48%	3,857
Feb 6, 2026	43.48	44.45	43.48	44.45	44.20	2.70%	7,237
Feb 5, 2026	42.76	43.30	42.76	43.28	43.03	0.32%	4,335
Feb 4, 2026	43.92	43.92	41.76	43.14	42.89	-1.95%	12,373
Feb 3, 2026	46.88	46.88	42.42	44.00	43.75	-6.14%	30,946
Feb 2, 2026	45.81	47.23	45.81	46.88	46.61	2.78%	4,544
Jan 30, 2026	46.05	46.05	44.81	45.61	45.35	-0.85%	3,929
Jan 29, 2026	47.32	47.32	45.30	46.00	45.74	4.55%	10,783
Jan 28, 2026	43.80	44.05	43.75	44.00	43.75	-0.14%	1,998
Jan 27, 2026	44.28	44.28	44.06	44.06	43.81	-0.54%	2,254
Jan 26, 2026	44.20	44.30	44.00	44.30	44.05	1.12%	3,215
Jan 23, 2026	44.08	44.08	43.45	43.81	43.56	-0.75%	3,159
Jan 22, 2026	44.80	44.90	43.92	44.14	43.89	-0.63%	3,165
Jan 21, 2026	43.90	44.42	43.90	44.42	44.17	2.09%	3,133
Jan 20, 2026	44.91	44.94	43.46	43.51	43.26	-4.08%	12,101
Jan 19, 2026	45.03	45.68	45.03	45.36	45.10	-0.74%	1,497
Jan 16, 2026	44.98	45.80	44.98	45.70	45.44	2.58%	4,617
Jan 15, 2026	46.29	46.50	44.50	44.55	44.30	-3.22%	5,580
Jan 14, 2026	45.39	46.16	45.25	46.03	45.77	1.79%	6,922
Jan 13, 2026	46.63	46.72	45.22	45.22	44.96	-0.79%	2,308
Jan 12, 2026	45.36	45.58	44.93	45.58	45.32	0.22%	2,812
Jan 9, 2026	45.50	45.60	45.45	45.48	45.22	0.62%	2,211
Jan 8, 2026	44.22	45.20	44.22	45.20	44.94	1.82%	1,403
Jan 7, 2026	45.15	45.23	44.37	44.39	44.14	-1.88%	1,905
Jan 6, 2026	44.34	45.24	44.33	45.24	44.98	2.38%	2,414
Jan 5, 2026	44.18	44.52	44.13	44.19	43.94	1.66%	2,655
Jan 2, 2026	44.52	44.52	43.26	43.47	43.22	-1.85%	5,859
Dec 31, 2025	45.05	45.05	44.27	44.29	44.04	-2.34%	2,020
Dec 30, 2025	45.40	45.42	45.34	45.35	45.09	-1.39%	1,804
Dec 29, 2025	45.39	46.08	45.39	45.99	45.73	1.10%	1,172
Dec 24, 2025	45.48	45.51	45.43	45.49	45.23	-0.09%	1,615
Dec 23, 2025	45.28	45.53	45.28	45.53	45.27	1.45%	485
Dec 22, 2025	44.79	44.88	44.79	44.88	44.62	-0.42%	720
Dec 19, 2025	45.49	45.64	45.07	45.07	44.81	-0.68%	5,999
Dec 17, 2025	45.48	45.76	45.38	45.38	45.12	-0.20%	5,663
Dec 16, 2025	45.83	45.96	45.05	45.47	45.21	-1.81%	11,242
Dec 15, 2025	46.46	46.46	46.21	46.31	46.05	-	5,465
Dec 12, 2025	46.27	46.46	45.44	46.31	46.05	-0.37%	10,654