VIE:IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	185.00	186.48	179.34	186.48	186.48	-0.55%	406
Jul 15, 2026	191.00	193.02	187.52	187.52	187.52	-0.24%	797
Jul 14, 2026	253.75	253.75	187.98	187.98	187.98	-27.05%	880
Jul 13, 2026	252.90	257.70	252.00	257.70	257.70	1.26%	209
Jul 10, 2026	257.10	260.40	254.50	254.50	254.50	-1.68%	269
Jul 9, 2026	264.00	264.00	252.00	258.85	258.85	-1.63%	347
Jul 8, 2026	265.70	265.70	256.40	263.15	263.15	-2.48%	966
Jul 7, 2026	262.75	269.85	259.20	269.85	269.85	3.00%	1,012
Jul 6, 2026	252.05	262.00	251.40	262.00	262.00	3.64%	1,007
Jul 3, 2026	251.80	252.80	250.50	252.80	252.80	1.02%	110
Jul 2, 2026	248.25	253.00	246.05	250.25	250.25	-2.11%	532
Jul 1, 2026	246.65	255.65	245.95	255.65	255.65	4.77%	802
Jun 30, 2026	244.15	244.75	238.10	244.00	244.00	1.20%	811
Jun 29, 2026	239.65	241.30	237.00	241.10	241.10	2.12%	562
Jun 26, 2026	225.90	236.10	225.90	236.10	236.10	2.99%	698
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