International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
222.58
-3.04 (-1.35%)
Oct 2, 2026, 12:02 PM EDT - Market open
IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 225.51 | 225.92 | 221.90 | 222.92 | - | -1.20% | 2,735,195 |
| Oct 1, 2026 | 230.76 | 234.27 | 224.50 | 225.62 | 225.62 | 2.59% | 8,750,959 |
| Sep 30, 2026 | 220.70 | 222.33 | 218.60 | 219.93 | 219.93 | -0.03% | 4,420,094 |
| Sep 29, 2026 | 220.87 | 223.12 | 219.91 | 219.99 | 219.99 | -0.31% | 3,625,983 |
| Sep 28, 2026 | 222.50 | 223.14 | 219.23 | 220.67 | 220.67 | -2.15% | 5,279,588 |
| Sep 25, 2026 | 226.15 | 228.99 | 225.19 | 225.51 | 225.51 | -0.68% | 4,092,668 |
| Sep 24, 2026 | 232.00 | 232.62 | 226.01 | 227.06 | 227.06 | -2.45% | 4,066,846 |
| Sep 23, 2026 | 233.47 | 237.86 | 232.53 | 232.76 | 232.76 | 0.60% | 4,490,656 |
| Sep 22, 2026 | 234.47 | 236.20 | 230.08 | 231.38 | 231.38 | -0.24% | 4,766,025 |
| Sep 21, 2026 | 231.99 | 234.70 | 228.35 | 231.93 | 231.93 | 1.04% | 8,101,859 |
| Sep 18, 2026 | 237.85 | 237.89 | 229.38 | 229.55 | 229.55 | -3.45% | 13,129,447 |
| Sep 17, 2026 | 238.58 | 243.37 | 237.35 | 237.75 | 237.75 | 0.11% | 5,670,476 |
| Sep 16, 2026 | 240.50 | 243.34 | 235.41 | 237.49 | 237.49 | -4.38% | 6,151,373 |
| Sep 15, 2026 | 246.19 | 251.82 | 246.15 | 248.37 | 248.37 | -0.29% | 4,190,115 |
| Sep 14, 2026 | 249.41 | 251.37 | 244.12 | 249.09 | 249.09 | 2.38% | 6,450,515 |
| Sep 11, 2026 | 235.78 | 243.63 | 235.00 | 243.29 | 243.29 | 3.96% | 4,870,481 |
| Sep 10, 2026 | 238.18 | 242.31 | 231.83 | 234.02 | 234.02 | -2.47% | 5,331,442 |
| Sep 9, 2026 | 232.65 | 241.50 | 230.36 | 239.94 | 239.94 | 3.38% | 6,314,148 |
| Sep 8, 2026 | 232.95 | 233.40 | 230.20 | 232.09 | 232.09 | -1.19% | 4,535,265 |
| Sep 4, 2026 | 233.33 | 236.17 | 231.68 | 234.89 | 234.89 | 0.08% | 3,000,458 |
| Sep 3, 2026 | 234.38 | 238.29 | 232.82 | 234.71 | 234.71 | 1.30% | 3,920,797 |
| Sep 2, 2026 | 230.55 | 232.88 | 229.10 | 231.70 | 231.70 | 0.13% | 4,095,059 |
| Sep 1, 2026 | 231.00 | 233.09 | 229.90 | 231.40 | 231.40 | -1.06% | 3,174,493 |
| Aug 31, 2026 | 232.73 | 235.94 | 232.18 | 233.87 | 233.87 | -0.73% | 5,884,566 |
| Aug 28, 2026 | 238.30 | 239.08 | 235.09 | 235.59 | 235.59 | -1.34% | 3,900,623 |
| Aug 27, 2026 | 232.80 | 240.81 | 231.45 | 238.79 | 238.79 | 3.88% | 5,461,530 |
| Aug 26, 2026 | 230.70 | 234.23 | 228.96 | 229.87 | 229.87 | -1.84% | 4,596,938 |
| Aug 25, 2026 | 230.00 | 234.44 | 229.51 | 234.19 | 234.19 | 1.36% | 2,998,991 |
| Aug 24, 2026 | 234.37 | 234.49 | 230.47 | 231.04 | 231.04 | -1.97% | 3,483,452 |
| Aug 21, 2026 | 233.71 | 238.72 | 233.12 | 235.68 | 235.68 | 0.85% | 3,801,759 |
| Aug 20, 2026 | 236.00 | 237.50 | 233.03 | 233.69 | 233.69 | -1.46% | 4,028,346 |
| Aug 19, 2026 | 232.26 | 238.62 | 230.51 | 237.16 | 237.16 | 1.93% | 5,240,483 |
| Aug 18, 2026 | 229.73 | 234.45 | 229.42 | 232.67 | 232.67 | 1.67% | 3,903,174 |
| Aug 17, 2026 | 231.59 | 233.65 | 227.40 | 228.85 | 228.85 | -2.33% | 6,838,611 |
| Aug 14, 2026 | 238.37 | 239.15 | 233.73 | 234.32 | 234.32 | -1.19% | 3,734,235 |
| Aug 13, 2026 | 238.92 | 239.71 | 233.61 | 237.14 | 237.14 | 0.49% | 5,360,259 |
| Aug 12, 2026 | 236.95 | 237.46 | 231.68 | 235.98 | 235.98 | -1.02% | 5,087,917 |
| Aug 11, 2026 | 236.31 | 241.80 | 235.44 | 238.42 | 238.42 | 0.89% | 4,432,660 |
| Aug 10, 2026 | 235.00 | 240.74 | 234.13 | 236.31 | 236.31 | 0.31% | 6,055,663 |
| Aug 7, 2026 | 235.38 | 237.32 | 232.72 | 237.28 | 235.59 | 1.65% | 4,763,304 |
| Aug 6, 2026 | 229.61 | 234.47 | 228.44 | 233.43 | 231.77 | -1.06% | 4,250,062 |
| Aug 5, 2026 | 236.10 | 238.96 | 233.46 | 235.92 | 234.24 | 0.33% | 5,726,854 |
| Aug 4, 2026 | 224.76 | 235.31 | 223.30 | 235.15 | 233.48 | 3.91% | 7,537,896 |
| Aug 3, 2026 | 228.33 | 228.55 | 224.87 | 226.31 | 224.70 | 1.19% | 7,974,681 |
| Jul 31, 2026 | 221.15 | 224.76 | 216.59 | 223.65 | 222.06 | 0.86% | 9,093,613 |
| Jul 30, 2026 | 222.00 | 224.86 | 220.20 | 221.74 | 220.16 | -2.08% | 9,675,157 |
| Jul 29, 2026 | 227.70 | 230.97 | 223.95 | 226.44 | 224.83 | -0.49% | 8,806,699 |
| Jul 28, 2026 | 219.73 | 228.98 | 215.11 | 227.55 | 225.93 | 5.21% | 13,262,958 |
| Jul 27, 2026 | 217.75 | 219.63 | 215.29 | 216.28 | 214.74 | 0.98% | 8,369,433 |
| Jul 24, 2026 | 209.28 | 216.10 | 206.80 | 214.19 | 212.66 | 3.65% | 10,578,780 |