TSX:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	35.61	35.87	34.72	35.04	35.04	-4.29%	119,884
Sep 15, 2026	36.43	37.09	36.43	36.61	36.61	-0.22%	33,706
Sep 14, 2026	36.60	37.05	36.01	36.69	36.69	2.37%	120,616
Sep 11, 2026	34.83	35.90	34.73	35.84	35.84	3.91%	88,703
Sep 10, 2026	35.18	35.65	34.18	34.49	34.49	-2.46%	79,461
Sep 9, 2026	34.24	35.60	34.00	35.36	35.36	3.27%	142,492
Sep 8, 2026	34.36	34.36	33.97	34.24	34.24	-1.18%	44,573
Sep 4, 2026	34.34	34.81	34.25	34.65	34.65	0.06%	31,779
Sep 3, 2026	34.39	35.09	34.38	34.63	34.63	1.41%	43,160
Sep 2, 2026	34.11	34.32	33.88	34.15	34.15	-	23,911
Sep 1, 2026	33.96	34.30	33.94	34.15	34.15	-1.01%	60,604
Aug 31, 2026	34.47	34.79	34.30	34.50	34.50	-0.75%	47,005
Aug 28, 2026	35.32	35.32	34.70	34.76	34.76	-1.31%	20,215
Aug 27, 2026	34.39	35.52	34.25	35.22	35.22	3.80%	75,611
Aug 26, 2026	34.17	34.52	33.80	33.93	33.93	-1.88%	40,032
Aug 25, 2026	34.00	34.59	34.00	34.58	34.58	1.41%	33,076
Aug 24, 2026	34.58	34.58	34.10	34.10	34.10	-2.04%	29,567
Aug 21, 2026	34.53	35.22	34.45	34.81	34.81	0.99%	43,140
Aug 20, 2026	34.72	35.05	34.41	34.47	34.47	-1.57%	47,568
Aug 19, 2026	34.42	35.21	34.12	35.02	35.02	1.98%	46,474
Aug 18, 2026	33.78	34.62	33.78	34.34	34.34	1.72%	44,192
Aug 17, 2026	34.42	34.46	33.60	33.76	33.76	-2.60%	61,656
Aug 14, 2026	35.00	35.14	34.55	34.66	34.66	-0.94%	48,269
Aug 13, 2026	35.22	35.40	34.55	34.99	34.99	0.40%	76,783
Aug 12, 2026	35.03	35.04	34.23	34.85	34.85	-0.83%	61,299
Aug 11, 2026	34.86	35.73	34.82	35.14	35.14	0.80%	56,771
Aug 10, 2026	34.85	35.58	34.65	34.86	34.86	0.20%	50,441
Aug 7, 2026	34.83	35.04	34.44	35.04	34.79	1.51%	46,112
Aug 6, 2026	34.24	34.66	33.90	34.52	34.28	-1.00%	33,806
Aug 5, 2026	34.98	35.32	34.51	34.87	34.62	0.35%	71,973
Aug 4, 2026	33.36	34.78	33.10	34.75	34.50	4.95%	118,914
Jul 31, 2026	32.68	33.19	32.06	33.11	32.88	0.79%	142,199
Jul 30, 2026	32.98	33.15	32.56	32.85	32.62	-1.79%	71,361
Jul 29, 2026	33.54	34.10	33.15	33.45	33.21	-0.56%	99,801
Jul 28, 2026	32.50	33.81	31.84	33.64	33.40	5.19%	184,016
Jul 27, 2026	32.00	32.45	31.86	31.98	31.75	0.98%	82,032
Jul 24, 2026	30.78	31.94	30.78	31.67	31.45	3.46%	90,600
Jul 23, 2026	30.00	30.68	29.50	30.61	30.39	0.23%	188,506
Jul 22, 2026	30.93	31.36	30.32	30.54	30.32	-1.80%	103,192
Jul 21, 2026	31.30	31.71	30.95	31.10	30.88	-1.68%	82,352
Jul 20, 2026	31.18	31.98	31.00	31.63	31.41	0.44%	173,106
Jul 17, 2026	31.94	32.10	31.14	31.49	31.27	-3.17%	142,463
Jul 16, 2026	31.01	32.52	30.30	32.52	32.29	3.70%	243,832
Jul 15, 2026	32.81	33.10	31.26	31.36	31.14	-2.55%	510,650
Jul 14, 2026	33.52	33.87	31.60	32.18	31.95	-24.92%	1,178,369
Jul 13, 2026	42.70	43.81	42.70	42.86	42.56	0.97%	63,931
Jul 10, 2026	43.72	44.00	42.45	42.45	42.15	-2.53%	45,566
Jul 9, 2026	42.48	43.82	42.03	43.55	43.24	-2.18%	42,363
Jul 8, 2026	44.09	44.77	43.78	44.52	44.20	-1.46%	44,875
Jul 7, 2026	45.02	46.05	44.42	45.18	44.86	2.12%	98,806