International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
322.84
+2.42 (0.76%)
Jun 2, 2026, 12:55 PM EDT - Market open
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 313.75 | 327.50 | 310.11 | 322.95 | - | 0.79% | 8,636,403 |
| 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 |
| Apr 9, 2026 | 240.88 | 241.74 | 233.76 | 237.18 | 235.45 | -1.89% | 5,078,595 |
| Apr 8, 2026 | 248.63 | 250.00 | 240.80 | 241.74 | 239.98 | -1.36% | 4,771,476 |
| Apr 7, 2026 | 245.32 | 245.76 | 241.10 | 245.07 | 243.28 | -0.68% | 2,356,072 |
| Apr 6, 2026 | 248.14 | 248.90 | 244.74 | 246.74 | 244.94 | -0.57% | 3,376,019 |
| Apr 2, 2026 | 243.00 | 248.21 | 241.49 | 248.16 | 246.35 | 2.06% | 3,350,858 |
| Apr 1, 2026 | 242.12 | 246.26 | 240.14 | 243.14 | 241.37 | 0.31% | 4,228,653 |
| Mar 31, 2026 | 240.27 | 242.85 | 236.38 | 242.39 | 240.62 | 2.17% | 4,750,293 |
| Mar 30, 2026 | 237.80 | 240.21 | 236.13 | 237.25 | 235.52 | 0.39% | 3,882,602 |
| Mar 27, 2026 | 238.85 | 239.44 | 233.75 | 236.34 | 234.61 | -2.21% | 4,853,707 |
| Mar 26, 2026 | 240.56 | 246.67 | 239.80 | 241.67 | 239.91 | 0.12% | 3,606,840 |
| Mar 25, 2026 | 243.60 | 246.19 | 238.00 | 241.39 | 239.63 | 0.33% | 4,207,946 |
| Mar 24, 2026 | 246.45 | 247.11 | 238.00 | 240.59 | 238.83 | -3.16% | 4,151,491 |
| Mar 23, 2026 | 246.50 | 251.35 | 244.71 | 248.44 | 246.63 | 2.76% | 4,972,008 |