TSX:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.13	44.56	41.75	42.13	42.13	-5.83%	128,085
Jun 4, 2026	44.99	45.90	44.56	44.74	44.74	-1.39%	108,572
Jun 3, 2026	47.31	47.31	44.79	45.37	45.37	-7.03%	113,213
Jun 2, 2026	46.57	49.21	45.99	48.80	48.80	3.00%	257,343
Jun 1, 2026	47.81	48.58	45.70	47.38	47.38	7.46%	371,197
May 29, 2026	41.05	44.55	40.60	44.09	44.09	12.53%	200,934
May 28, 2026	38.80	39.80	38.19	39.18	39.18	3.49%	110,901
May 27, 2026	36.99	38.17	36.99	37.86	37.86	1.69%	78,281
May 26, 2026	37.89	37.89	36.49	37.23	37.23	-4.54%	108,946
May 25, 2026	38.27	39.00	38.15	39.00	39.00	3.59%	42,742
May 22, 2026	38.94	39.20	37.61	37.65	37.65	0.27%	296,711
May 21, 2026	34.72	37.58	34.30	37.55	37.55	12.76%	219,114
May 20, 2026	32.80	33.30	32.16	33.30	33.30	0.67%	38,840
May 19, 2026	33.04	33.69	32.71	33.08	33.08	1.69%	38,305
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	0.09%	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