TSX:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	45.81	47.23	45.81	46.88	46.88	2.78%	4,544
Jan 30, 2026	46.05	46.05	44.81	45.61	45.61	-0.85%	3,929
Jan 29, 2026	47.32	47.32	45.30	46.00	46.00	4.55%	10,783
Jan 28, 2026	43.80	44.05	43.75	44.00	44.00	-0.14%	1,998
Jan 27, 2026	44.28	44.28	44.06	44.06	44.06	-0.54%	2,254
Jan 26, 2026	44.20	44.30	44.00	44.30	44.30	1.12%	3,215
Jan 23, 2026	44.08	44.08	43.45	43.81	43.81	-0.75%	3,159
Jan 22, 2026	44.80	44.90	43.92	44.14	44.14	-0.63%	3,165
Jan 21, 2026	43.90	44.42	43.90	44.42	44.42	2.09%	3,133
Jan 20, 2026	44.91	44.94	43.46	43.51	43.51	-4.08%	12,101
Jan 19, 2026	45.03	45.68	45.03	45.36	45.36	-0.74%	1,497
Jan 16, 2026	44.98	45.80	44.98	45.70	45.70	2.58%	4,617
Jan 15, 2026	46.29	46.50	44.50	44.55	44.55	-3.22%	5,580
Jan 14, 2026	45.39	46.16	45.25	46.03	46.03	1.79%	6,922
Jan 13, 2026	46.63	46.72	45.22	45.22	45.22	-0.79%	2,308
Jan 12, 2026	45.36	45.58	44.93	45.58	45.58	0.22%	2,812
Jan 9, 2026	45.50	45.60	45.45	45.48	45.48	0.62%	2,211
Jan 8, 2026	44.22	45.20	44.22	45.20	45.20	1.82%	1,403
Jan 7, 2026	45.15	45.23	44.37	44.39	44.39	-1.88%	1,905
Jan 6, 2026	44.34	45.24	44.33	45.24	45.24	2.38%	2,414
Jan 5, 2026	44.18	44.52	44.13	44.19	44.19	1.66%	2,655
Jan 2, 2026	44.52	44.52	43.26	43.47	43.47	-1.85%	5,859
Dec 31, 2025	45.05	45.05	44.27	44.29	44.29	-2.34%	2,020
Dec 30, 2025	45.40	45.42	45.34	45.35	45.35	-1.39%	1,804
Dec 29, 2025	45.39	46.08	45.39	45.99	45.99	1.10%	1,172
Dec 24, 2025	45.48	45.51	45.43	45.49	45.49	-0.09%	1,615
Dec 23, 2025	45.28	45.53	45.28	45.53	45.53	1.45%	485
Dec 22, 2025	44.79	44.88	44.79	44.88	44.88	-0.42%	720
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