International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
290.23
+2.67 (0.93%)
At close: Jul 13, 2026, 4:00 PM EDT
288.50
-1.73 (-0.60%)
After-hours: Jul 13, 2026, 7:59 PM EDT
IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 290.50 | 297.50 | 289.10 | 290.23 | 290.23 | 0.93% | 4,894,092 |
| Jul 10, 2026 | 297.26 | 298.77 | 287.50 | 287.56 | 287.56 | -2.62% | 3,616,325 |
| Jul 9, 2026 | 285.84 | 297.28 | 284.44 | 295.30 | 295.30 | -2.23% | 7,307,910 |
| Jul 8, 2026 | 300.77 | 303.82 | 295.59 | 302.05 | 302.05 | -1.33% | 4,756,105 |
| Jul 7, 2026 | 305.66 | 311.80 | 300.49 | 306.13 | 306.13 | 2.21% | 8,462,715 |
| Jul 6, 2026 | 288.35 | 300.82 | 287.65 | 299.52 | 299.52 | 3.45% | 7,039,790 |
| Jul 2, 2026 | 283.14 | 290.93 | 282.28 | 289.52 | 289.52 | 1.14% | 5,853,214 |
| Jul 1, 2026 | 279.66 | 294.49 | 278.96 | 286.25 | 286.25 | 1.79% | 6,820,223 |
| Jun 30, 2026 | 273.21 | 282.57 | 271.12 | 281.21 | 281.21 | 1.15% | 7,279,979 |
| Jun 29, 2026 | 274.30 | 278.15 | 269.06 | 278.00 | 278.00 | 2.35% | 6,378,665 |
| Jun 26, 2026 | 258.94 | 273.14 | 258.28 | 271.63 | 271.63 | 5.17% | 9,339,306 |
| Jun 25, 2026 | 267.67 | 268.76 | 256.00 | 258.27 | 258.27 | -1.78% | 8,433,498 |
| Jun 24, 2026 | 261.84 | 265.07 | 256.18 | 262.96 | 262.96 | -0.75% | 7,882,321 |
| Jun 23, 2026 | 261.58 | 267.53 | 255.26 | 264.94 | 264.94 | 5.04% | 15,210,010 |
| Jun 22, 2026 | 248.43 | 253.31 | 243.81 | 252.22 | 252.22 | 1.25% | 8,595,045 |
| 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 |