NYSE : IBM
International Business Machines Corporation — Price history
Technology · Information Technology Services · United States
Last price 257.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 243.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
International Business Machines Corporation (IBM) closed at 252.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 258.12 | 259.87 | 252.36 | 252.51 | 5,592,479 | -2.06% |
| 2026-10-30 | 258.28 | 259.59 | 254.711 | 257.81 | 5,741,772 | -0.18% |
| 2026-10-29 | 249.27 | 258.33 | 247.8 | 258.28 | 3,934,452 | +2.00% |
| 2026-10-28 | 248.49 | 253.85 | 247.67 | 253.22 | 3,706,461 | +1.19% |
| 2026-10-27 | 251.933 | 253.18 | 249.125 | 250.25 | 3,658,471 | -1.26% |
| 2026-10-26 | 253.01 | 256 | 250.8 | 253.44 | 3,748,844 | -0.05% |
| 2026-10-23 | 249.73 | 254.71 | 247.03 | 253.56 | 5,890,190 | +0.58% |
| 2026-10-22 | 241.245 | 256.3 | 240 | 252.11 | 11,626,340 | +0.26% |
| 2026-10-21 | 241.915 | 251.75 | 240.62 | 251.46 | 10,027,803 | +3.94% |
| 2026-10-20 | 236.08 | 242.525 | 236 | 241.92 | 5,753,438 | +2.34% |
| 2026-10-19 | 230.68 | 238.38 | 229.297 | 236.39 | 4,908,740 | +1.83% |
| 2026-10-16 | 236.05 | 236.98 | 230.25 | 232.14 | 6,955,831 | -0.85% |
| 2026-10-15 | 226.36 | 234.14 | 226.01 | 234.12 | 5,595,507 | +2.74% |
| 2026-10-14 | 231.13 | 233.14 | 227.49 | 227.88 | 4,049,335 | -1.26% |
| 2026-10-13 | 228.215 | 233.5 | 227.277 | 230.78 | 5,120,806 | +1.66% |
| 2026-10-12 | 228.31 | 229.285 | 224.77 | 227.02 | 2,764,896 | -0.05% |
| 2026-10-09 | 225.87 | 228.76 | 224.05 | 227.13 | 3,352,852 | +0.23% |
| 2026-10-08 | 220.15 | 227.305 | 217.795 | 226.61 | 8,929,853 | +2.77% |
| 2026-10-07 | 221.9 | 222.41 | 218.79 | 220.51 | 3,895,497 | -0.35% |
| 2026-10-06 | 222.71 | 224.51 | 221 | 221.29 | 3,938,659 | -0.13% |
| 2026-10-05 | 222.3 | 222.88 | 220.3 | 221.58 | 6,318,079 | -0.48% |
| 2026-10-02 | 225.51 | 225.915 | 221.63 | 222.64 | 7,756,783 | -1.32% |
| 2026-10-01 | 230.76 | 234.27 | 224.5 | 225.62 | 8,884,106 | +2.59% |
| 2026-09-30 | 220.7 | 222.33 | 218.6 | 219.93 | 4,569,780 | -0.03% |
| 2026-09-29 | 220.865 | 223.12 | 219.91 | 219.99 | 3,766,484 | -0.31% |
| 2026-09-28 | 222.5 | 223.136 | 219.23 | 220.67 | 5,291,533 | -2.15% |
| 2026-09-25 | 226.15 | 228.99 | 225.19 | 225.51 | 4,147,449 | -0.68% |
| 2026-09-24 | 232 | 232.617 | 226.01 | 227.06 | 4,149,574 | -2.45% |
| 2026-09-23 | 233.47 | 237.86 | 232.53 | 232.76 | 4,539,608 | +0.60% |
| 2026-09-22 | 234.47 | 236.2 | 230.08 | 231.38 | 4,808,838 | -0.24% |
| 2026-09-21 | 231.99 | 234.7 | 228.35 | 231.93 | 8,200,086 | +1.04% |
| 2026-09-18 | 237.85 | 237.89 | 229.38 | 229.55 | 13,413,822 | -3.45% |
| 2026-09-17 | 238.58 | 243.365 | 237.35 | 237.75 | 5,905,870 | +0.11% |
| 2026-09-16 | 240.5 | 243.34 | 235.41 | 237.49 | 6,181,838 | -4.38% |
| 2026-09-15 | 246.19 | 251.815 | 246.15 | 248.37 | 4,518,283 | -0.29% |
| 2026-09-14 | 249.41 | 251.37 | 244.12 | 249.09 | 6,817,275 | +2.38% |
| 2026-09-11 | 235.78 | 243.63 | 235 | 243.29 | 4,919,572 | +3.96% |
| 2026-09-10 | 238.18 | 242.31 | 231.83 | 234.02 | 5,820,269 | -2.47% |
| 2026-09-09 | 232.65 | 241.5 | 230.36 | 239.94 | 6,404,717 | +3.38% |
| 2026-09-08 | 232.95 | 233.4 | 230.2 | 232.09 | 4,787,646 | -1.19% |
| 2026-09-04 | 233.33 | 236.17 | 231.68 | 234.89 | 3,722,860 | +0.08% |
| 2026-09-03 | 234.38 | 238.29 | 232.815 | 234.71 | 4,375,426 | +1.30% |
| 2026-09-02 | 230.545 | 232.88 | 229.1 | 231.7 | 4,654,576 | +0.13% |
| 2026-09-01 | 231 | 233.09 | 229.9 | 231.4 | 3,240,341 | -1.06% |
| 2026-08-31 | 232.73 | 235.938 | 232.18 | 233.87 | 6,101,445 | -0.73% |
| 2026-08-28 | 238.3 | 239.08 | 235.09 | 235.59 | 3,945,403 | -1.34% |
| 2026-08-27 | 232.8 | 240.807 | 231.45 | 238.79 | 5,505,922 | +3.88% |
| 2026-08-26 | 230.7 | 234.23 | 228.96 | 229.87 | 4,631,964 | -1.84% |
| 2026-08-25 | 230 | 234.435 | 229.51 | 234.19 | 3,023,636 | +1.36% |
| 2026-08-24 | 234.37 | 234.49 | 230.47 | 231.04 | 4,085,029 | -1.97% |
| 2026-08-21 | 233.71 | 238.72 | 233.12 | 235.68 | 3,888,743 | +0.85% |
| 2026-08-20 | 236 | 237.5 | 233.03 | 233.69 | 4,986,890 | -1.46% |
| 2026-08-19 | 232.26 | 238.615 | 230.51 | 237.16 | 5,342,567 | +1.93% |
| 2026-08-18 | 229.73 | 234.45 | 229.415 | 232.67 | 4,650,116 | +1.67% |
| 2026-08-17 | 231.59 | 233.65 | 227.4 | 228.85 | 7,564,317 | -2.33% |
| 2026-08-14 | 238.37 | 239.15 | 233.73 | 234.32 | 4,523,467 | -1.19% |
| 2026-08-13 | 238.92 | 239.71 | 233.61 | 237.14 | 5,395,192 | +0.49% |
| 2026-08-12 | 236.95 | 237.46 | 231.68 | 235.98 | 5,696,182 | -1.02% |
| 2026-08-11 | 236.31 | 241.8 | 235.44 | 238.42 | 4,468,987 | +0.89% |
| 2026-08-10 | 235 | 240.735 | 234.13 | 236.31 | 7,348,858 | +0.31% |
| 2026-08-07 | 235.38 | 237.315 | 232.72 | 237.28 | 4,763,304 | +1.65% |
| 2026-08-06 | 229.61 | 234.47 | 228.44 | 233.43 | 4,250,062 | -1.06% |
| 2026-08-05 | 236.1 | 238.963 | 233.46 | 235.92 | 5,726,854 | +0.33% |
| 2026-08-04 | 224.76 | 235.31 | 223.3 | 235.15 | 7,537,896 | +3.91% |
| 2026-08-03 | 228.33 | 228.55 | 224.87 | 226.31 | 7,974,681 | +1.19% |
| 2026-07-31 | 221.15 | 224.76 | 216.585 | 223.65 | 9,093,613 | +0.86% |
| 2026-07-30 | 222 | 224.86 | 220.2 | 221.74 | 9,675,157 | -2.08% |
| 2026-07-29 | 227.7 | 230.97 | 223.95 | 226.44 | 8,806,699 | -0.49% |
| 2026-07-28 | 219.73 | 228.98 | 215.11 | 227.55 | 13,262,958 | +5.21% |
| 2026-07-27 | 217.75 | 219.63 | 215.29 | 216.28 | 8,369,433 | +0.98% |
| 2026-07-24 | 209.28 | 216.1 | 206.8 | 214.19 | 10,578,780 | +3.65% |
| 2026-07-23 | 202.64 | 207.55 | 199.19 | 206.65 | 15,306,010 | +0.43% |
| 2026-07-22 | 207.68 | 212.342 | 204.73 | 205.77 | 14,606,736 | -2.25% |
| 2026-07-21 | 210.72 | 214.97 | 209.18 | 210.5 | 11,954,411 | -1.17% |
| 2026-07-20 | 210.07 | 216.276 | 208.82 | 213 | 9,585,016 | +0.16% |
| 2026-07-17 | 215.62 | 217.17 | 210.22 | 212.67 | 13,150,177 | -2.91% |
| 2026-07-16 | 208.82 | 219.95 | 204.44 | 219.05 | 22,533,271 | +3.72% |
| 2026-07-15 | 220.965 | 223.813 | 211.03 | 211.2 | 29,590,356 | -2.70% |
| 2026-07-14 | 226.365 | 229.92 | 213.22 | 217.07 | 67,440,873 | -25.21% |
| 2026-07-13 | 290.5 | 297.5 | 289.1 | 290.23 | 5,024,243 | +0.93% |
| 2026-07-10 | 297.26 | 298.77 | 287.5 | 287.56 | 3,640,089 | -2.62% |
| 2026-07-09 | 285.835 | 297.284 | 284.438 | 295.3 | 10,841,979 | -2.23% |
| 2026-07-08 | 300.77 | 303.82 | 295.59 | 302.05 | 7,416,749 | -1.33% |
| 2026-07-07 | 305.66 | 311.8 | 300.49 | 306.13 | 8,618,569 | +2.21% |
| 2026-07-06 | 288.345 | 300.82 | 287.65 | 299.52 | 7,181,525 | +3.45% |
| 2026-07-02 | 283.14 | 290.93 | 282.28 | 289.52 | 5,950,158 | +1.14% |
| 2026-07-01 | 279.66 | 294.49 | 278.96 | 286.25 | 6,905,811 | +1.79% |
| 2026-06-30 | 273.21 | 282.569 | 271.12 | 281.21 | 7,458,360 | +1.15% |
| 2026-06-29 | 274.3 | 278.15 | 269.06 | 278 | 6,464,204 | +2.35% |
| 2026-06-26 | 258.94 | 273.135 | 258.28 | 271.63 | 9,719,927 | +5.17% |
| 2026-06-25 | 267.67 | 268.756 | 256 | 258.27 | 8,539,694 | -1.78% |
| 2026-06-24 | 261.843 | 265.07 | 256.184 | 262.96 | 8,149,934 | -0.75% |
| 2026-06-23 | 261.58 | 267.53 | 255.26 | 264.94 | 15,686,117 | +5.04% |
| 2026-06-22 | 248.43 | 253.31 | 243.81 | 252.22 | 9,615,393 | +1.25% |
| 2026-06-18 | 251.38 | 252.47 | 243.68 | 249.1 | 16,619,748 | -5.05% |
| 2026-06-17 | 266.35 | 268.87 | 261.88 | 262.35 | 5,537,042 | -3.12% |
| 2026-06-16 | 270.87 | 276.62 | 268.61 | 270.81 | 4,917,642 | +0.78% |
| 2026-06-15 | 272 | 272.25 | 264.8 | 268.71 | 7,178,779 | -1.30% |
| 2026-06-12 | 278.94 | 278.94 | 267.68 | 272.24 | 5,748,915 | -0.95% |
| 2026-06-11 | 268 | 276.48 | 266.5 | 274.85 | 7,558,322 | +0.91% |
| 2026-06-10 | 273.82 | 280.51 | 271.33 | 272.36 | 5,497,137 | -1.85% |
| 2026-06-09 | 281.135 | 283.59 | 271.29 | 277.49 | 9,007,918 | -1.19% |
| 2026-06-08 | 286.44 | 290.5 | 279.43 | 280.82 | 6,790,639 | -1.41% |
| 2026-06-05 | 300 | 302.3 | 281.07 | 284.84 | 12,509,480 | -5.61% |
| 2026-06-04 | 307.425 | 310.44 | 300.18 | 301.77 | 9,608,097 | -1.26% |
| 2026-06-03 | 318.295 | 318.295 | 302.53 | 305.63 | 13,926,558 | -7.17% |
| 2026-06-02 | 313.75 | 332.46 | 310.109 | 329.23 | 17,210,696 | +2.75% |
| 2026-06-01 | 322.55 | 327.98 | 308 | 320.42 | 32,880,180 | +7.60% |
| 2026-05-29 | 277.3 | 301 | 273.33 | 297.8 | 28,480,996 | +12.71% |
| 2026-05-28 | 261 | 268.89 | 257 | 264.22 | 12,432,879 | +3.53% |
| 2026-05-27 | 250.455 | 257.62 | 250.455 | 255.2 | 9,275,543 | +1.80% |
| 2026-05-26 | 254.55 | 254.55 | 245.45 | 250.69 | 9,256,109 | -1.24% |
| 2026-05-22 | 262.05 | 264.38 | 253.39 | 253.84 | 19,072,873 | +0.34% |
| 2026-05-21 | 232.58 | 253.63 | 230.935 | 252.97 | 25,707,791 | +12.43% |
| 2026-05-20 | 221.05 | 225 | 216.78 | 225 | 4,873,381 | +1.20% |
| 2026-05-19 | 224.5 | 227.35 | 221.92 | 222.33 | 5,937,754 | -0.19% |
| 2026-05-18 | 218.55 | 223.33 | 217.75 | 222.75 | 5,946,367 | +1.57% |
| 2026-05-15 | 218.2 | 220.91 | 217.615 | 219.3 | 6,154,450 | +0.43% |
| 2026-05-14 | 215.545 | 220.96 | 215 | 218.37 | 5,906,199 | +1.74% |
| 2026-05-13 | 218.27 | 218.31 | 212.34 | 214.64 | 8,361,214 | -2.09% |