International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
248.22
+3.69 (1.51%)
At close: Nov 11, 2026, 4:00 PM EST
246.35
-1.87 (-0.75%)
After-hours: Nov 11, 2026, 6:51 PM EST
IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 244.72 | 249.31 | 242.88 | 248.22 | 248.22 | 1.51% | 3,463,114 |
| Nov 10, 2026 | 244.38 | 246.00 | 242.70 | 244.53 | 244.53 | 0.05% | 2,971,839 |
| Nov 9, 2026 | 246.00 | 248.81 | 245.20 | 246.11 | 244.42 | 0.45% | 4,629,816 |
| Nov 6, 2026 | 242.92 | 246.34 | 240.35 | 245.00 | 243.32 | -0.85% | 3,494,073 |
| Nov 5, 2026 | 255.92 | 256.18 | 245.72 | 247.11 | 245.41 | -2.84% | 5,339,546 |
| Nov 4, 2026 | 255.00 | 258.59 | 253.51 | 254.32 | 252.57 | 1.71% | 3,762,287 |
| Nov 3, 2026 | 249.56 | 250.95 | 244.61 | 250.04 | 248.32 | -0.98% | 3,451,160 |
| Nov 2, 2026 | 258.12 | 259.87 | 252.36 | 252.51 | 250.78 | -2.06% | 5,592,891 |
| Oct 30, 2026 | 258.28 | 259.59 | 254.71 | 257.81 | 256.04 | -0.18% | 5,741,772 |
| Oct 29, 2026 | 249.27 | 258.33 | 247.80 | 258.28 | 256.51 | 2.00% | 3,934,452 |
| Oct 28, 2026 | 248.49 | 253.85 | 247.67 | 253.22 | 251.48 | 1.19% | 3,706,461 |
| Oct 27, 2026 | 251.93 | 253.18 | 249.13 | 250.25 | 248.53 | -1.26% | 3,658,471 |
| Oct 26, 2026 | 253.01 | 256.00 | 250.80 | 253.44 | 251.70 | -0.05% | 3,748,844 |
| Oct 23, 2026 | 249.73 | 254.71 | 247.03 | 253.56 | 251.82 | 0.58% | 5,890,190 |
| Oct 22, 2026 | 241.25 | 256.30 | 240.00 | 252.11 | 250.38 | 0.26% | 11,626,340 |
| Oct 21, 2026 | 241.92 | 251.75 | 240.62 | 251.46 | 249.73 | 3.94% | 10,027,803 |
| Oct 20, 2026 | 236.08 | 242.53 | 236.00 | 241.92 | 240.26 | 2.34% | 5,753,438 |
| Oct 19, 2026 | 230.68 | 238.38 | 229.30 | 236.39 | 234.77 | 1.83% | 4,908,740 |
| Oct 16, 2026 | 236.05 | 236.98 | 230.25 | 232.14 | 230.55 | -0.85% | 6,955,831 |
| Oct 15, 2026 | 226.36 | 234.14 | 226.01 | 234.12 | 232.51 | 2.74% | 5,595,507 |
| Oct 14, 2026 | 231.13 | 233.14 | 227.49 | 227.88 | 226.32 | -1.26% | 4,049,335 |
| Oct 13, 2026 | 228.22 | 233.50 | 227.28 | 230.78 | 229.20 | 1.66% | 5,120,806 |
| Oct 12, 2026 | 228.31 | 229.29 | 224.77 | 227.02 | 225.46 | -0.05% | 2,764,896 |
| Oct 9, 2026 | 225.87 | 228.76 | 224.05 | 227.13 | 225.57 | 0.23% | 3,352,852 |
| Oct 8, 2026 | 220.15 | 227.31 | 217.80 | 226.61 | 225.05 | 2.77% | 8,929,853 |
| Oct 7, 2026 | 221.90 | 222.41 | 218.79 | 220.51 | 219.00 | -0.35% | 3,895,497 |
| Oct 6, 2026 | 222.71 | 224.51 | 221.00 | 221.29 | 219.77 | -0.13% | 3,938,659 |
| Oct 5, 2026 | 222.30 | 222.88 | 220.30 | 221.58 | 220.06 | -0.48% | 6,318,079 |
| Oct 2, 2026 | 225.51 | 225.92 | 221.63 | 222.64 | 221.11 | -1.32% | 7,756,783 |
| Oct 1, 2026 | 230.76 | 234.27 | 224.50 | 225.62 | 224.07 | 2.59% | 8,884,106 |
| Sep 30, 2026 | 220.70 | 222.33 | 218.60 | 219.93 | 218.42 | -0.03% | 4,569,780 |
| Sep 29, 2026 | 220.87 | 223.12 | 219.91 | 219.99 | 218.48 | -0.31% | 3,766,484 |
| Sep 28, 2026 | 222.50 | 223.14 | 219.23 | 220.67 | 219.15 | -2.15% | 5,291,533 |
| Sep 25, 2026 | 226.15 | 228.99 | 225.19 | 225.51 | 223.96 | -0.68% | 4,147,449 |
| Sep 24, 2026 | 232.00 | 232.62 | 226.01 | 227.06 | 225.50 | -2.45% | 4,149,575 |
| Sep 23, 2026 | 233.47 | 237.86 | 232.53 | 232.76 | 231.16 | 0.60% | 4,539,608 |
| Sep 22, 2026 | 234.47 | 236.20 | 230.08 | 231.38 | 229.79 | -0.24% | 4,808,838 |
| Sep 21, 2026 | 231.99 | 234.70 | 228.35 | 231.93 | 230.34 | 1.04% | 8,200,086 |
| Sep 18, 2026 | 237.85 | 237.89 | 229.38 | 229.55 | 227.97 | -3.45% | 13,413,822 |
| Sep 17, 2026 | 238.58 | 243.37 | 237.35 | 237.75 | 236.12 | 0.11% | 5,905,870 |
| Sep 16, 2026 | 240.50 | 243.34 | 235.41 | 237.49 | 235.86 | -4.38% | 6,181,838 |
| Sep 15, 2026 | 246.19 | 251.82 | 246.15 | 248.37 | 246.66 | -0.29% | 4,518,283 |
| Sep 14, 2026 | 249.41 | 251.37 | 244.12 | 249.09 | 247.38 | 2.38% | 6,817,275 |
| Sep 11, 2026 | 235.78 | 243.63 | 235.00 | 243.29 | 241.62 | 3.96% | 4,919,572 |
| Sep 10, 2026 | 238.18 | 242.31 | 231.83 | 234.02 | 232.41 | -2.47% | 5,820,269 |
| Sep 9, 2026 | 232.65 | 241.50 | 230.36 | 239.94 | 238.29 | 3.38% | 6,404,717 |
| Sep 8, 2026 | 232.95 | 233.40 | 230.20 | 232.09 | 230.50 | -1.19% | 4,787,646 |
| Sep 4, 2026 | 233.33 | 236.17 | 231.68 | 234.89 | 233.28 | 0.08% | 3,722,860 |
| Sep 3, 2026 | 234.38 | 238.29 | 232.82 | 234.71 | 233.10 | 1.30% | 4,375,426 |
| Sep 2, 2026 | 230.55 | 232.88 | 229.10 | 231.70 | 230.11 | 0.13% | 4,654,576 |