International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
223.65
+1.91 (0.86%)
At close: Jul 31, 2026, 4:00 PM EDT
226.26
+2.61 (1.17%)
Pre-market: Aug 3, 2026, 4:24 AM EDT
IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 221.15 | 224.76 | 216.59 | 223.65 | 223.65 | 0.86% | 9,042,161 |
| Jul 30, 2026 | 222.00 | 224.86 | 220.20 | 221.74 | 221.74 | -2.08% | 7,995,008 |
| Jul 29, 2026 | 227.70 | 230.97 | 223.95 | 226.44 | 226.44 | -0.49% | 7,980,126 |
| Jul 28, 2026 | 219.73 | 228.98 | 215.11 | 227.55 | 227.55 | 5.21% | 13,011,051 |
| Jul 27, 2026 | 217.75 | 219.63 | 215.29 | 216.28 | 216.28 | 0.98% | 8,325,900 |
| Jul 24, 2026 | 209.28 | 216.10 | 206.80 | 214.19 | 214.19 | 3.65% | 10,492,377 |
| Jul 23, 2026 | 202.64 | 207.55 | 199.19 | 206.65 | 206.65 | 0.43% | 15,250,297 |
| Jul 22, 2026 | 207.68 | 212.34 | 204.73 | 205.77 | 205.77 | -2.25% | 12,616,016 |
| Jul 21, 2026 | 210.72 | 214.97 | 209.18 | 210.50 | 210.50 | -1.17% | 11,461,871 |
| Jul 20, 2026 | 210.07 | 216.28 | 208.82 | 213.00 | 213.00 | 0.16% | 9,322,674 |
| Jul 17, 2026 | 215.62 | 217.17 | 210.22 | 212.67 | 212.67 | -2.91% | 13,060,697 |
| Jul 16, 2026 | 208.82 | 219.95 | 204.44 | 219.05 | 219.05 | 3.72% | 22,309,352 |
| Jul 15, 2026 | 220.97 | 223.81 | 211.03 | 211.20 | 211.20 | -2.70% | 29,273,194 |
| Jul 14, 2026 | 226.37 | 229.92 | 213.22 | 217.07 | 217.07 | -25.21% | 66,283,721 |
| 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 |