International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
300.47
-2.00 (-0.66%)
Jan 7, 2026, 11:17 AM EST - Market open
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 302.50 | 304.31 | 299.88 | 300.64 | - | -0.61% | 479,574 |
| Jan 6, 2026 | 295.00 | 303.04 | 294.42 | 302.47 | 302.47 | 2.54% | 4,139,791 |
| Jan 5, 2026 | 295.77 | 299.19 | 294.25 | 294.97 | 294.97 | 1.19% | 4,187,329 |
| Jan 2, 2026 | 297.56 | 297.57 | 289.00 | 291.50 | 291.50 | -1.59% | 4,608,068 |
| Dec 31, 2025 | 301.76 | 301.85 | 295.87 | 296.21 | 296.21 | -1.93% | 3,419,946 |
| Dec 30, 2025 | 306.15 | 306.24 | 302.00 | 302.05 | 302.05 | -1.21% | 1,871,502 |
| Dec 29, 2025 | 304.65 | 310.00 | 303.75 | 305.74 | 305.74 | 0.21% | 3,322,454 |
| Dec 26, 2025 | 304.69 | 305.75 | 303.67 | 305.09 | 305.09 | 0.17% | 1,469,286 |
| Dec 24, 2025 | 303.76 | 305.15 | 302.30 | 304.56 | 304.56 | 0.26% | 1,202,772 |
| Dec 23, 2025 | 301.34 | 305.13 | 300.65 | 303.78 | 303.78 | 0.33% | 2,910,280 |
| Dec 22, 2025 | 301.03 | 303.18 | 298.32 | 302.79 | 302.79 | 0.60% | 2,595,511 |
| Dec 19, 2025 | 300.35 | 306.86 | 299.10 | 300.98 | 300.98 | 0.18% | 9,409,610 |
| Dec 18, 2025 | 303.15 | 304.45 | 295.70 | 300.45 | 300.45 | -0.95% | 5,410,846 |
| Dec 17, 2025 | 303.79 | 306.25 | 303.08 | 303.32 | 303.32 | 0.05% | 3,036,215 |
| Dec 16, 2025 | 307.32 | 307.38 | 300.42 | 303.18 | 303.18 | -1.78% | 3,351,901 |
| Dec 15, 2025 | 308.99 | 311.36 | 306.35 | 308.66 | 308.66 | -0.19% | 3,439,097 |
| Dec 12, 2025 | 310.57 | 311.05 | 303.33 | 309.24 | 309.24 | -0.48% | 2,907,112 |
| Dec 11, 2025 | 312.00 | 313.44 | 308.40 | 310.74 | 310.74 | -0.62% | 2,671,222 |
| Dec 10, 2025 | 310.23 | 314.67 | 306.65 | 312.67 | 312.67 | 0.71% | 3,080,890 |
| Dec 9, 2025 | 309.63 | 313.97 | 308.75 | 310.48 | 310.48 | 0.42% | 2,933,590 |
| Dec 8, 2025 | 309.62 | 315.35 | 307.95 | 309.18 | 309.18 | 0.40% | 3,630,157 |
| Dec 5, 2025 | 308.59 | 311.83 | 307.18 | 307.94 | 307.94 | -0.02% | 2,344,667 |
| Dec 4, 2025 | 302.88 | 309.61 | 302.54 | 307.99 | 307.99 | 1.77% | 2,962,463 |
| Dec 3, 2025 | 302.88 | 303.97 | 298.91 | 302.62 | 302.62 | 0.28% | 3,953,390 |
| Dec 2, 2025 | 307.00 | 310.47 | 301.57 | 301.78 | 301.78 | -1.27% | 4,261,100 |
| Dec 1, 2025 | 306.51 | 307.12 | 302.80 | 305.67 | 305.67 | -0.94% | 3,166,555 |
| Nov 28, 2025 | 304.06 | 309.18 | 303.60 | 308.58 | 308.58 | 1.77% | 1,689,031 |
| Nov 26, 2025 | 305.18 | 306.60 | 301.64 | 303.21 | 303.21 | -0.42% | 2,196,446 |
| Nov 25, 2025 | 304.13 | 306.00 | 297.06 | 304.48 | 304.48 | 0.12% | 2,825,322 |
| Nov 24, 2025 | 299.18 | 307.18 | 297.51 | 304.12 | 304.12 | 2.25% | 6,050,640 |
| Nov 21, 2025 | 293.48 | 300.48 | 291.89 | 297.44 | 297.44 | 2.42% | 5,710,903 |
| Nov 20, 2025 | 294.64 | 300.71 | 290.16 | 290.40 | 290.40 | 0.65% | 5,597,028 |
| Nov 19, 2025 | 290.50 | 291.11 | 288.07 | 288.53 | 288.53 | -0.49% | 3,595,912 |
| Nov 18, 2025 | 297.00 | 297.00 | 289.92 | 289.95 | 289.95 | -2.43% | 4,861,928 |
| Nov 17, 2025 | 305.59 | 306.00 | 296.51 | 297.17 | 297.17 | -2.79% | 3,909,741 |
| Nov 14, 2025 | 300.00 | 307.72 | 297.59 | 305.69 | 305.69 | 0.27% | 3,592,455 |
| Nov 13, 2025 | 312.29 | 314.60 | 303.68 | 304.86 | 304.86 | -3.21% | 5,310,150 |
| Nov 12, 2025 | 319.89 | 324.90 | 314.53 | 314.98 | 314.98 | 0.40% | 6,042,686 |
| Nov 11, 2025 | 309.00 | 317.91 | 308.43 | 313.72 | 313.72 | 1.48% | 4,381,913 |
| Nov 10, 2025 | 306.82 | 309.94 | 304.23 | 309.13 | 309.13 | 0.90% | 2,975,188 |
| Nov 7, 2025 | 309.68 | 310.00 | 302.63 | 306.38 | 304.70 | -1.93% | 5,070,773 |
| Nov 6, 2025 | 306.75 | 315.44 | 301.09 | 312.42 | 310.71 | 1.84% | 6,818,521 |
| Nov 5, 2025 | 301.38 | 307.20 | 299.71 | 306.77 | 305.09 | 1.97% | 4,650,368 |
| Nov 4, 2025 | 300.00 | 303.17 | 296.00 | 300.85 | 299.20 | -1.27% | 5,677,330 |
| Nov 3, 2025 | 308.00 | 312.14 | 304.23 | 304.73 | 303.06 | -0.87% | 4,957,958 |
| Oct 31, 2025 | 312.00 | 313.50 | 301.63 | 307.41 | 305.72 | -0.85% | 7,697,499 |
| Oct 30, 2025 | 306.65 | 313.75 | 305.02 | 310.06 | 308.36 | 0.60% | 4,694,275 |
| Oct 29, 2025 | 312.79 | 314.33 | 307.52 | 308.21 | 306.52 | -1.39% | 4,135,948 |
| Oct 28, 2025 | 312.60 | 319.35 | 311.41 | 312.57 | 310.86 | -0.17% | 6,044,770 |
| Oct 27, 2025 | 307.80 | 313.50 | 302.88 | 313.09 | 311.37 | 1.83% | 9,868,151 |