VIE:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	230.00	240.50	228.05	229.25	229.25	-0.97%	1,231
Jun 24, 2026	232.05	233.50	226.65	231.50	231.50	-0.11%	1,495
Jun 23, 2026	224.90	233.90	224.55	231.75	231.75	7.69%	3,666
Jun 22, 2026	217.10	219.45	214.70	215.20	215.20	-0.60%	372
Jun 19, 2026	216.55	218.00	215.00	216.50	216.50	0.44%	303
Jun 18, 2026	229.60	230.40	215.55	215.55	215.55	-6.16%	241
Jun 17, 2026	233.75	233.80	227.75	229.70	229.70	-1.40%	35
Jun 16, 2026	232.05	233.60	231.95	232.95	232.95	0.56%	60
Jun 15, 2026	238.20	240.85	231.65	231.65	231.65	-2.17%	471
Jun 12, 2026	238.15	240.90	234.40	236.80	236.80	0.21%	376
Jun 11, 2026	235.90	237.25	233.25	236.30	236.30	-1.07%	519
Jun 10, 2026	237.90	238.85	233.55	238.85	238.85	-1.16%	524
Jun 9, 2026	243.25	244.85	241.40	241.65	241.65	-1.43%	340
Jun 8, 2026	243.35	250.70	243.35	245.15	245.15	-1.19%	438
Jun 5, 2026	255.25	259.80	248.10	248.10	248.10	-6.00%	405
Jun 4, 2026	256.80	265.40	256.55	263.95	263.95	-0.58%	843
Jun 3, 2026	279.20	279.30	264.90	265.50	265.50	-4.29%	785
Jun 2, 2026	267.50	277.40	262.55	277.40	277.40	1.84%	1,134
Jun 1, 2026	269.70	289.00	269.15	272.40	272.40	8.85%	1,961
May 29, 2026	237.40	250.25	235.60	250.25	250.25	9.64%	496
May 28, 2026	219.85	228.25	219.85	228.25	228.25	3.80%	363
May 27, 2026	215.40	219.90	212.05	219.90	219.90	2.57%	264
May 26, 2026	221.65	221.65	214.40	214.40	214.40	-3.71%	173
May 25, 2026	223.15	224.35	221.25	222.65	222.65	0.23%	284
May 22, 2026	226.30	226.30	218.35	222.15	222.15	6.60%	439
May 21, 2026	192.60	208.40	192.06	208.40	208.40	9.34%	147
May 20, 2026	191.74	191.74	189.50	190.60	190.60	-1.00%	77
May 19, 2026	191.28	195.30	191.28	192.52	192.52	0.90%	299
May 18, 2026	187.84	190.80	183.02	190.80	190.80	1.54%	323
May 15, 2026	187.38	188.66	186.98	187.90	187.90	-0.14%	17
May 14, 2026	183.20	188.16	183.20	188.16	188.16	3.66%	100
May 13, 2026	187.08	187.62	181.52	181.52	181.52	-3.64%	111
May 12, 2026	190.26	190.26	187.04	188.38	188.38	-1.09%	48
May 11, 2026	195.30	195.30	190.46	190.46	190.46	-1.97%	49
May 8, 2026	195.82	196.14	192.78	194.28	194.28	1.25%	179
May 6, 2026	194.90	194.90	193.32	193.32	191.88	-0.98%	-
May 5, 2026	196.90	197.82	195.24	195.24	193.79	-1.06%	-
May 4, 2026	197.70	198.14	197.34	197.34	195.87	0.85%	-
Apr 30, 2026	194.06	195.68	193.14	195.68	194.23	-0.67%	50
Apr 29, 2026	199.18	199.18	195.98	197.00	195.54	-0.60%	101
Apr 28, 2026	195.46	198.18	195.46	198.18	196.71	1.65%	84
Apr 27, 2026	197.10	197.32	194.74	194.96	193.51	0.97%	286
Apr 24, 2026	198.32	198.42	193.08	193.08	191.65	-2.45%	138
Apr 23, 2026	199.96	200.75	197.92	197.92	196.45	-8.65%	221
Apr 22, 2026	219.70	219.70	216.65	216.65	215.04	-0.25%	-
Apr 21, 2026	216.40	217.20	212.05	217.20	215.59	0.95%	53
Apr 20, 2026	214.45	217.80	214.30	215.15	213.55	0.51%	208
Apr 17, 2026	213.95	214.95	213.95	214.05	212.46	1.37%	-
Apr 16, 2026	209.00	211.70	208.95	211.15	209.58	1.88%	98
Apr 15, 2026	204.20	207.60	204.20	207.25	205.71	1.97%	201