IBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	248.43	251.72	243.81	246.72	-	-0.96%	4,120,483
Jun 18, 2026	251.38	252.47	243.68	249.10	249.10	-5.05%	16,160,951
Jun 17, 2026	266.35	268.87	261.88	262.35	262.35	-3.12%	5,483,747
Jun 16, 2026	270.87	276.62	268.61	270.81	270.81	0.78%	4,767,210
Jun 15, 2026	272.00	272.25	264.80	268.71	268.71	-1.30%	7,043,652
Jun 12, 2026	278.94	278.94	267.68	272.24	272.24	-0.95%	5,056,428
Jun 11, 2026	268.00	276.48	266.50	274.85	274.85	0.91%	6,911,322
Jun 10, 2026	273.82	280.51	271.33	272.36	272.36	-1.85%	5,038,778
Jun 9, 2026	281.14	283.59	271.29	277.49	277.49	-1.19%	8,342,067
Jun 8, 2026	286.44	290.50	279.43	280.82	280.82	-1.41%	6,446,365
Jun 5, 2026	300.00	302.30	281.07	284.84	284.84	-5.61%	12,136,014
Jun 4, 2026	307.43	310.44	300.18	301.77	301.77	-1.26%	9,443,524
Jun 3, 2026	318.30	318.30	302.53	305.63	305.63	-7.17%	13,476,488
Jun 2, 2026	313.75	332.46	310.11	329.23	329.23	2.75%	16,554,241
Jun 1, 2026	322.55	327.98	308.00	320.42	320.42	7.60%	32,588,409
May 29, 2026	277.30	301.00	273.33	297.80	297.80	12.71%	27,862,135
May 28, 2026	261.00	268.89	257.00	264.22	264.22	3.53%	11,816,242
May 27, 2026	250.46	257.62	250.46	255.20	255.20	1.80%	8,498,249
May 26, 2026	254.55	254.55	245.45	250.69	250.69	-1.24%	9,208,377
May 22, 2026	262.05	264.38	253.39	253.84	253.84	0.34%	18,915,827
May 21, 2026	232.58	253.63	230.94	252.97	252.97	12.43%	25,248,249
May 20, 2026	221.05	225.00	216.78	225.00	225.00	1.20%	4,858,428
May 19, 2026	224.50	227.35	221.92	222.33	222.33	-0.19%	5,564,794
May 18, 2026	218.55	223.33	217.75	222.75	222.75	1.57%	5,907,650
May 15, 2026	218.20	220.91	217.62	219.30	219.30	0.43%	6,154,450
May 14, 2026	215.55	220.96	215.00	218.37	218.37	1.74%	5,906,199
May 13, 2026	218.27	218.31	212.34	214.64	214.64	-2.09%	8,361,214
May 12, 2026	224.43	224.43	219.22	219.22	219.22	-1.94%	6,045,225
May 11, 2026	228.66	230.23	222.55	223.55	223.55	-2.70%	6,677,186
May 8, 2026	229.73	230.71	224.83	229.76	229.76	0.06%	5,332,800
May 7, 2026	227.50	231.82	227.41	231.31	229.62	2.47%	5,485,545
May 6, 2026	228.75	229.00	224.38	225.74	224.09	-1.44%	7,673,185
May 5, 2026	230.16	231.00	227.15	229.03	227.36	-0.20%	4,221,889
May 4, 2026	232.00	234.09	228.62	229.48	227.80	-1.17%	4,003,082
May 1, 2026	234.55	235.95	231.75	232.20	230.51	0.53%	3,582,091
Apr 30, 2026	226.53	231.60	224.90	230.98	229.29	1.71%	6,283,334
Apr 29, 2026	230.34	231.48	226.82	227.10	225.44	-2.55%	6,443,724
Apr 28, 2026	230.50	233.56	228.46	233.04	231.34	2.19%	5,162,895
Apr 27, 2026	229.95	231.32	227.12	228.05	226.39	-1.69%	8,060,665
Apr 24, 2026	231.93	232.80	225.00	231.98	230.29	0.39%	9,816,859
Apr 23, 2026	232.27	232.91	221.73	231.08	229.39	-8.25%	22,297,831
Apr 22, 2026	254.51	257.54	247.21	251.86	250.02	-1.49%	12,190,197
Apr 21, 2026	254.00	258.09	251.87	255.68	253.81	0.78%	5,584,901
Apr 20, 2026	255.00	258.50	252.56	253.71	251.86	0.09%	5,157,714
Apr 17, 2026	254.67	255.65	251.04	253.47	251.62	0.98%	5,671,471
Apr 16, 2026	248.75	251.22	246.13	251.00	249.17	2.53%	4,817,500
Apr 15, 2026	242.25	246.06	240.99	244.80	243.01	1.89%	3,879,518
Apr 14, 2026	238.75	241.54	238.12	240.27	238.52	1.03%	3,777,272
Apr 13, 2026	233.63	238.07	231.70	237.82	236.08	3.06%	5,349,619
Apr 10, 2026	239.19	239.27	230.51	230.76	229.08	-2.71%	5,869,361