TSX:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	34.39	35.52	34.25	35.12	-	3.51%	98,034
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
Jul 6, 2026	42.78	44.40	42.77	44.24	43.93	3.39%	46,859
Jul 3, 2026	43.00	43.90	41.49	42.79	42.49	0.28%	3,911
Jul 2, 2026	42.17	42.90	41.83	42.67	42.37	2.62%	66,678
Jun 30, 2026	40.68	41.70	40.10	41.58	41.28	1.22%	45,690
Jun 29, 2026	40.60	41.08	39.77	41.08	40.79	2.39%	53,889
Jun 26, 2026	38.31	40.35	38.31	40.12	39.84	4.67%	66,496
Jun 25, 2026	39.67	39.67	37.91	38.33	38.06	-1.57%	66,361
Jun 24, 2026	38.88	39.12	37.97	38.94	38.66	-0.64%	87,097
Jun 23, 2026	38.82	39.55	37.85	39.19	38.91	4.70%	198,580
Jun 22, 2026	36.90	37.45	36.04	37.43	37.16	0.89%	54,208
Jun 19, 2026	37.50	37.67	36.22	37.10	36.84	0.57%	8,150
Jun 18, 2026	37.18	37.27	36.05	36.89	36.63	-5.02%	96,258
Jun 17, 2026	39.34	39.70	38.77	38.84	38.56	-2.97%	47,624