TSX:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.49	45.64	45.07	45.07	45.07	-0.68%	5,999
Dec 17, 2025	45.48	45.76	45.38	45.38	45.38	-0.20%	5,663
Dec 16, 2025	45.83	45.96	45.05	45.47	45.47	-1.81%	11,242
Dec 15, 2025	46.46	46.46	46.21	46.31	46.31	-	5,465
Dec 12, 2025	46.27	46.46	45.44	46.31	46.31	-0.37%	10,654
Dec 11, 2025	46.84	46.84	46.25	46.48	46.48	-0.83%	14,209
Dec 10, 2025	46.47	47.05	45.95	46.87	46.87	0.80%	11,401
Dec 9, 2025	46.56	46.92	46.50	46.50	46.50	0.35%	9,220
Dec 8, 2025	46.09	47.18	46.09	46.34	46.34	0.48%	26,452
Dec 5, 2025	46.29	46.61	46.04	46.12	46.12	0.11%	17,260
Dec 4, 2025	45.45	46.30	45.39	46.07	46.07	1.39%	9,129
Dec 3, 2025	45.08	45.44	44.82	45.44	45.44	-	7,622
Dec 2, 2025	46.16	46.41	45.32	45.44	45.44	-0.79%	7,679
Dec 1, 2025	46.11	46.11	45.50	45.80	45.80	-1.10%	7,958
Nov 28, 2025	45.63	46.31	45.63	46.31	46.31	-0.39%	3,172
Nov 27, 2025	45.15	46.49	45.15	46.49	46.49	2.13%	1,574
Nov 26, 2025	45.89	45.89	45.36	45.52	45.52	-0.35%	7,639
Nov 25, 2025	45.70	45.70	44.59	45.68	45.68	-	16,500
Nov 24, 2025	44.74	45.95	44.74	45.68	45.68	2.51%	16,197
Nov 21, 2025	44.07	45.04	43.96	44.56	44.56	1.87%	19,296
Nov 20, 2025	44.16	44.96	43.56	43.74	43.74	0.76%	28,374
Nov 19, 2025	43.76	43.76	43.24	43.41	43.41	-0.39%	13,910
Nov 18, 2025	44.22	44.25	43.57	43.58	43.58	-2.33%	21,303
Nov 17, 2025	45.88	45.88	44.53	44.62	44.62	-2.75%	14,158
Nov 14, 2025	45.00	46.07	44.68	45.88	45.88	0.48%	22,476
Nov 13, 2025	46.77	47.16	45.64	45.66	45.66	-3.57%	32,551
Nov 12, 2025	47.99	48.62	47.27	47.35	47.35	0.28%	25,771
Nov 11, 2025	46.25	47.65	46.25	47.22	47.22	1.79%	36,753
Nov 10, 2025	46.18	46.45	45.79	46.39	46.39	0.78%	8,753
Nov 7, 2025	46.31	46.33	45.50	46.03	46.03	-1.88%	20,564
Nov 6, 2025	46.08	47.25	45.74	46.91	46.91	1.91%	26,524
Nov 5, 2025	45.45	46.04	45.12	46.03	46.03	2.04%	9,564
Nov 4, 2025	45.33	45.46	44.43	45.11	45.11	-1.53%	100,373
Nov 3, 2025	46.18	46.76	45.81	45.81	45.81	-0.56%	18,826
Oct 31, 2025	47.09	47.09	45.33	46.07	46.07	-1.07%	30,722
Oct 30, 2025	46.13	47.02	45.87	46.57	46.57	0.22%	15,444
Oct 29, 2025	47.21	47.21	46.25	46.47	46.47	-1.00%	30,290
Oct 28, 2025	47.05	47.77	46.87	46.94	46.94	-0.13%	55,273
Oct 27, 2025	46.39	47.00	45.61	47.00	47.00	1.60%	117,331
Oct 24, 2025	42.62	46.53	42.61	46.26	46.26	8.24%	65,075
Oct 23, 2025	39.75	42.90	39.75	42.74	42.74	-1.13%	306,319
Oct 22, 2025	42.42	43.40	42.37	43.23	43.23	1.91%	20,540
Oct 21, 2025	42.35	42.79	42.35	42.42	42.42	-0.47%	11,458
Oct 20, 2025	42.36	42.74	42.36	42.62	42.62	0.90%	4,424
Oct 17, 2025	41.28	42.42	41.28	42.24	42.24	1.78%	7,589
Oct 16, 2025	42.30	42.47	41.47	41.50	41.50	-1.61%	18,902
Oct 15, 2025	41.94	42.61	41.94	42.18	42.18	1.76%	9,123
Oct 14, 2025	41.38	41.70	41.00	41.45	41.45	-1.14%	42,752
Oct 10, 2025	43.22	43.55	41.83	41.93	41.93	-3.21%	34,423
Oct 9, 2025	43.63	43.63	42.60	43.32	43.32	-0.44%	11,568