TSX:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.35	32.71	32.30	32.53	32.53	0.46%	20,518
May 14, 2026	32.00	32.76	32.00	32.38	32.38	1.54%	24,584
May 13, 2026	32.46	32.46	31.50	31.89	31.89	-2.03%	52,845
May 12, 2026	33.27	33.27	32.54	32.55	32.55	-1.81%	47,858
May 11, 2026	34.04	34.04	33.02	33.15	33.15	-2.73%	65,865
May 8, 2026	33.85	34.16	33.38	34.08	34.08	-0.64%	44,763
May 7, 2026	33.55	34.30	33.55	34.30	34.05	2.36%	30,927
May 6, 2026	34.00	34.00	33.30	33.51	33.27	-1.56%	68,600
May 5, 2026	34.26	34.26	33.71	34.04	33.79	0.03%	26,331
May 4, 2026	34.45	34.55	33.93	34.03	33.78	-1.28%	16,143
May 1, 2026	34.57	34.82	34.38	34.47	34.22	0.67%	10,445
Apr 30, 2026	33.73	34.33	33.37	34.24	33.99	1.72%	23,568
Apr 29, 2026	34.00	34.20	33.66	33.66	33.42	-2.66%	23,870
Apr 28, 2026	34.03	34.60	33.98	34.58	34.33	2.10%	18,132
Apr 27, 2026	34.13	34.17	33.72	33.87	33.62	-1.88%	84,835
Apr 24, 2026	34.43	34.52	33.42	34.52	34.27	0.47%	94,979
Apr 23, 2026	34.00	34.52	32.99	34.36	34.11	-8.18%	157,985
Apr 22, 2026	37.88	38.20	36.80	37.42	37.15	-1.34%	28,319
Apr 21, 2026	37.67	38.25	37.49	37.93	37.65	0.74%	7,294
Apr 20, 2026	37.70	38.35	37.52	37.65	37.38	-0.05%	16,980
Apr 17, 2026	37.81	37.85	37.32	37.67	37.40	1.21%	14,290
Apr 16, 2026	36.87	37.27	36.65	37.22	36.95	2.17%	10,322
Apr 15, 2026	35.94	36.54	35.85	36.43	36.17	1.96%	11,121
Apr 14, 2026	35.50	35.78	35.48	35.73	35.47	1.13%	10,280
Apr 13, 2026	34.37	35.37	34.37	35.33	35.07	2.97%	9,385
Apr 10, 2026	35.37	35.37	34.31	34.31	34.06	-2.36%	15,649
Apr 9, 2026	35.90	35.90	34.95	35.14	34.88	-2.33%	10,250
Apr 8, 2026	37.19	37.19	35.81	35.98	35.72	-1.26%	12,932
Apr 7, 2026	36.20	36.44	35.84	36.44	36.17	-0.33%	6,747
Apr 6, 2026	36.75	36.75	36.41	36.56	36.29	-0.79%	7,515
Apr 2, 2026	36.01	36.85	36.01	36.85	36.58	1.74%	10,840
Apr 1, 2026	36.25	36.54	35.79	36.22	35.96	0.50%	22,155
Mar 31, 2026	35.83	36.04	35.27	36.04	35.78	2.18%	20,449
Mar 30, 2026	35.55	35.68	35.20	35.27	35.01	0.34%	9,048
Mar 27, 2026	35.63	35.63	34.75	35.15	34.89	-2.47%	12,070
Mar 26, 2026	35.79	36.54	35.79	36.04	35.78	0.47%	11,072
Mar 25, 2026	36.40	36.57	35.50	35.87	35.61	0.20%	8,555
Mar 24, 2026	36.49	36.49	35.53	35.80	35.54	-3.48%	18,730
Mar 23, 2026	36.57	37.29	36.48	37.09	36.82	1.98%	8,785
Mar 20, 2026	37.05	37.12	36.37	36.37	36.11	-2.28%	22,060
Mar 19, 2026	37.00	37.40	37.00	37.22	36.95	-0.53%	5,290
Mar 18, 2026	38.06	38.38	37.28	37.42	37.15	-1.84%	9,656
Mar 17, 2026	37.43	38.12	37.43	38.12	37.84	2.80%	10,332
Mar 16, 2026	36.84	37.42	36.72	37.08	36.81	1.23%	15,018
Mar 13, 2026	37.05	37.08	36.44	36.63	36.36	-0.57%	9,564
Mar 12, 2026	36.97	37.05	36.60	36.84	36.57	-0.22%	6,552
Mar 11, 2026	37.08	37.61	36.85	36.92	36.65	-0.43%	4,486
Mar 10, 2026	37.81	37.81	36.90	37.08	36.81	-1.59%	17,910
Mar 9, 2026	37.90	38.39	37.48	37.68	37.41	-2.16%	10,396
Mar 6, 2026	38.23	38.56	37.59	38.51	38.23	0.73%	11,630