International Business Machines Corporation (IBM)
NYSE: IBM · Real-Time Price · USD
252.76
-2.92 (-1.14%)
Apr 22, 2026, 12:34 PM EDT - Market open
IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 254.51 | 257.54 | 252.40 | 252.87 | - | -1.10% | 2,206,574 |
| Apr 21, 2026 | 254.00 | 258.09 | 251.87 | 255.68 | 255.68 | 0.78% | 5,409,807 |
| Apr 20, 2026 | 255.00 | 258.50 | 252.56 | 253.71 | 253.71 | 0.09% | 4,992,811 |
| Apr 17, 2026 | 254.67 | 255.65 | 251.04 | 253.47 | 253.47 | 0.98% | 5,503,900 |
| Apr 16, 2026 | 248.75 | 251.22 | 246.13 | 251.00 | 251.00 | 2.53% | 4,802,208 |
| Apr 15, 2026 | 242.25 | 246.06 | 240.99 | 244.80 | 244.80 | 1.89% | 3,857,955 |
| Apr 14, 2026 | 238.75 | 241.54 | 238.12 | 240.27 | 240.27 | 1.03% | 3,766,341 |
| Apr 13, 2026 | 233.63 | 238.07 | 231.70 | 237.82 | 237.82 | 3.06% | 5,339,832 |
| Apr 10, 2026 | 239.19 | 239.27 | 230.51 | 230.76 | 230.76 | -2.71% | 5,851,947 |
| Apr 9, 2026 | 240.88 | 241.74 | 233.76 | 237.18 | 237.18 | -1.89% | 5,041,349 |
| Apr 8, 2026 | 248.63 | 250.00 | 240.80 | 241.74 | 241.74 | -1.36% | 4,752,357 |
| Apr 7, 2026 | 245.32 | 245.76 | 241.10 | 245.07 | 245.07 | -0.68% | 2,317,057 |
| Apr 6, 2026 | 248.14 | 248.90 | 244.74 | 246.74 | 246.74 | -0.57% | 3,248,129 |
| Apr 2, 2026 | 243.00 | 248.21 | 241.49 | 248.16 | 248.16 | 2.06% | 3,209,263 |
| Apr 1, 2026 | 242.12 | 246.26 | 240.14 | 243.14 | 243.14 | 0.31% | 3,948,701 |
| Mar 31, 2026 | 240.27 | 242.85 | 236.38 | 242.39 | 242.39 | 2.17% | 4,700,672 |
| Mar 30, 2026 | 237.80 | 240.21 | 236.13 | 237.25 | 237.25 | 0.39% | 3,841,031 |
| Mar 27, 2026 | 238.85 | 239.44 | 233.75 | 236.34 | 236.34 | -2.21% | 4,791,287 |
| Mar 26, 2026 | 240.56 | 246.67 | 239.80 | 241.67 | 241.67 | 0.12% | 3,558,507 |
| Mar 25, 2026 | 243.60 | 246.19 | 238.00 | 241.39 | 241.39 | 0.33% | 4,048,735 |
| Mar 24, 2026 | 246.45 | 247.11 | 238.00 | 240.59 | 240.59 | -3.16% | 4,145,028 |
| Mar 23, 2026 | 246.50 | 251.35 | 244.71 | 248.44 | 248.44 | 2.76% | 4,797,667 |
| Mar 20, 2026 | 249.00 | 250.28 | 241.77 | 241.77 | 241.77 | -3.43% | 11,027,562 |
| Mar 19, 2026 | 249.43 | 252.19 | 248.25 | 250.37 | 250.37 | -0.49% | 4,114,486 |
| Mar 18, 2026 | 254.16 | 258.28 | 250.16 | 251.60 | 251.60 | -1.76% | 5,138,939 |
| Mar 17, 2026 | 250.51 | 256.39 | 250.00 | 256.11 | 256.11 | 2.75% | 5,026,531 |
| Mar 16, 2026 | 247.87 | 252.20 | 246.10 | 249.25 | 249.25 | 1.21% | 5,653,173 |
| Mar 13, 2026 | 247.67 | 249.72 | 244.71 | 246.28 | 246.28 | -0.57% | 4,332,854 |
| Mar 12, 2026 | 247.10 | 250.05 | 245.64 | 247.68 | 247.68 | -0.48% | 5,537,942 |
| Mar 11, 2026 | 250.01 | 253.72 | 247.20 | 248.87 | 248.87 | -0.53% | 3,940,594 |
| Mar 10, 2026 | 253.26 | 253.44 | 246.55 | 250.20 | 250.20 | -1.24% | 4,901,370 |
| Mar 9, 2026 | 255.38 | 258.08 | 251.57 | 253.33 | 253.33 | -2.13% | 6,102,444 |
| Mar 6, 2026 | 256.44 | 259.40 | 252.21 | 258.85 | 258.85 | 0.90% | 6,163,508 |
| Mar 5, 2026 | 249.32 | 260.38 | 249.00 | 256.55 | 256.55 | 2.60% | 9,449,158 |
| Mar 4, 2026 | 245.75 | 250.85 | 244.96 | 250.06 | 250.06 | 1.95% | 6,074,389 |
| Mar 3, 2026 | 236.35 | 246.09 | 234.29 | 245.28 | 245.28 | 2.47% | 6,574,090 |
| Mar 2, 2026 | 235.70 | 240.78 | 233.78 | 239.37 | 239.37 | -0.35% | 6,157,287 |
| Feb 27, 2026 | 238.07 | 240.21 | 234.57 | 240.21 | 240.21 | -0.74% | 6,358,143 |
| Feb 26, 2026 | 239.71 | 247.49 | 238.95 | 242.01 | 242.01 | 1.88% | 7,307,691 |
| Feb 25, 2026 | 233.22 | 239.55 | 231.22 | 237.54 | 237.54 | 3.58% | 8,416,771 |
| Feb 24, 2026 | 227.80 | 236.59 | 223.63 | 229.32 | 229.32 | 2.67% | 13,041,299 |
| Feb 23, 2026 | 254.37 | 255.19 | 220.72 | 223.35 | 223.35 | -13.15% | 19,293,703 |
| Feb 20, 2026 | 255.20 | 259.04 | 253.80 | 257.16 | 257.16 | 0.34% | 4,577,172 |
| Feb 19, 2026 | 256.00 | 258.28 | 253.51 | 256.28 | 256.28 | -1.73% | 4,739,785 |
| Feb 18, 2026 | 258.64 | 261.11 | 256.25 | 260.79 | 260.79 | 0.96% | 3,912,499 |
| Feb 17, 2026 | 259.20 | 260.70 | 254.65 | 258.31 | 258.31 | -1.55% | 4,919,780 |
| Feb 13, 2026 | 260.00 | 264.66 | 256.64 | 262.38 | 262.38 | 1.10% | 6,765,680 |
| Feb 12, 2026 | 270.30 | 271.30 | 257.22 | 259.52 | 259.52 | -4.87% | 12,525,119 |
| Feb 11, 2026 | 292.34 | 293.50 | 272.36 | 272.81 | 272.81 | -6.50% | 7,522,388 |
| Feb 10, 2026 | 294.99 | 297.61 | 290.33 | 291.76 | 291.76 | -1.55% | 3,800,276 |