TSX:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	34.83	34.92	34.44	34.84	-	0.93%	16,875
Aug 6, 2026	34.24	34.66	33.90	34.52	34.52	-1.00%	33,806
Aug 5, 2026	34.98	35.32	34.51	34.87	34.87	0.35%	71,973
Aug 4, 2026	33.36	34.78	33.10	34.75	34.75	4.95%	118,914
Jul 31, 2026	32.68	33.19	32.06	33.11	33.11	0.79%	142,199
Jul 30, 2026	32.98	33.15	32.56	32.85	32.85	-1.79%	71,361
Jul 29, 2026	33.54	34.10	33.15	33.45	33.45	-0.56%	99,801
Jul 28, 2026	32.50	33.81	31.84	33.64	33.64	5.19%	184,016
Jul 27, 2026	32.00	32.45	31.86	31.98	31.98	0.98%	82,032
Jul 24, 2026	30.78	31.94	30.78	31.67	31.67	3.46%	90,600
Jul 23, 2026	30.00	30.68	29.50	30.61	30.61	0.23%	188,506
Jul 22, 2026	30.93	31.36	30.32	30.54	30.54	-1.80%	103,192
Jul 21, 2026	31.30	31.71	30.95	31.10	31.10	-1.68%	82,352
Jul 20, 2026	31.18	31.98	31.00	31.63	31.63	0.44%	173,106
Jul 17, 2026	31.94	32.10	31.14	31.49	31.49	-3.17%	142,463
Jul 16, 2026	31.01	32.52	30.30	32.52	32.52	3.70%	243,832
Jul 15, 2026	32.81	33.10	31.26	31.36	31.36	-2.55%	510,650
Jul 14, 2026	33.52	33.87	31.60	32.18	32.18	-24.92%	1,178,369
Jul 13, 2026	42.70	43.81	42.70	42.86	42.86	0.97%	63,931
Jul 10, 2026	43.72	44.00	42.45	42.45	42.45	-2.53%	45,566
Jul 9, 2026	42.48	43.82	42.03	43.55	43.55	-2.18%	42,363
Jul 8, 2026	44.09	44.77	43.78	44.52	44.52	-1.46%	44,875
Jul 7, 2026	45.02	46.05	44.42	45.18	45.18	2.12%	98,806
Jul 6, 2026	42.78	44.40	42.77	44.24	44.24	3.39%	46,859
Jul 3, 2026	43.00	43.90	41.49	42.79	42.79	0.28%	3,911
Jul 2, 2026	42.17	42.90	41.83	42.67	42.67	2.62%	66,678
Jun 30, 2026	40.68	41.70	40.10	41.58	41.58	1.22%	45,690
Jun 29, 2026	40.60	41.08	39.77	41.08	41.08	2.39%	53,889
Jun 26, 2026	38.31	40.35	38.31	40.12	40.12	4.67%	66,496
Jun 25, 2026	39.67	39.67	37.91	38.33	38.33	-1.57%	66,361
Jun 24, 2026	38.88	39.12	37.97	38.94	38.94	-0.64%	87,097
Jun 23, 2026	38.82	39.55	37.85	39.19	39.19	4.70%	198,580
Jun 22, 2026	36.90	37.45	36.04	37.43	37.43	0.89%	54,208
Jun 19, 2026	37.50	37.67	36.22	37.10	37.10	0.57%	8,150
Jun 18, 2026	37.18	37.27	36.05	36.89	36.89	-5.02%	96,258
Jun 17, 2026	39.34	39.70	38.77	38.84	38.84	-2.97%	47,624
Jun 16, 2026	39.76	40.90	39.76	40.03	40.03	0.93%	61,654
Jun 15, 2026	40.54	40.54	39.21	39.66	39.66	-1.42%	73,627
Jun 12, 2026	40.91	40.91	39.70	40.23	40.23	-1.01%	78,737
Jun 11, 2026	40.10	40.92	39.68	40.64	40.64	0.69%	74,051
Jun 10, 2026	40.42	41.46	40.33	40.36	40.36	-1.70%	65,999
Jun 9, 2026	41.48	41.92	40.24	41.06	41.06	-1.27%	71,280
Jun 8, 2026	42.36	42.87	41.41	41.59	41.59	-1.28%	62,787
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