5 DAY PERFORMANCE
+9.13%
1 MONTH PERFORMANCE
+2.70%
3 MONTH PERFORMANCE
-15.23%
6 MONTH PERFORMANCE
-18.89%
YEAR-TO-DATE PERFORMANCE
-14.46%
1 YEAR PERFORMANCE
+1.71%
International Business Machines Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $228.75 | $227.33 (-0.62%) | $229.00 | $225.76 | 712.20 K | $213.35 B |
| 05/05/2026 | $230.16 | $229.03 (-0.49%) | $231.00 | $227.15 | 4.22 M | $214.94 B |
| 05/04/2026 | $232.00 | $229.48 (-1.09%) | $234.09 | $228.62 | 4.00 M | $215.37 B |
| 05/01/2026 | $234.55 | $232.20 (-1%) | $235.95 | $231.75 | 3.58 M | $217.92 B |
| 04/30/2026 | $226.53 | $230.98 (1.96%) | $231.60 | $224.90 | 6.28 M | $216.77 B |
| 04/29/2026 | $230.34 | $227.10 (-1.41%) | $231.48 | $226.82 | 6.44 M | $213.13 B |
| 04/28/2026 | $230.50 | $233.07 (1.11%) | $233.56 | $228.46 | 5.16 M | $218.74 B |
| 04/27/2026 | $229.95 | $228.05 (-0.83%) | $231.32 | $227.12 | 8.06 M | $214.02 B |
| 04/24/2026 | $231.93 | $231.98 (0.02%) | $232.80 | $225.00 | 9.82 M | $217.71 B |
| 04/23/2026 | $232.27 | $231.08 (-0.51%) | $232.91 | $221.73 | 22.30 M | $216.87 B |
| 04/22/2026 | $254.51 | $251.86 (-1.04%) | $257.54 | $247.21 | 12.19 M | $236.37 B |
| 04/21/2026 | $254.00 | $255.68 (0.66%) | $258.09 | $251.87 | 5.58 M | $239.96 B |
| 04/20/2026 | $255.00 | $253.71 (-0.51%) | $258.50 | $252.56 | 5.16 M | $238.11 B |
| 04/17/2026 | $254.67 | $253.47 (-0.47%) | $255.65 | $251.04 | 5.67 M | $237.37 B |
| 04/16/2026 | $248.75 | $251.00 (0.9%) | $251.22 | $246.13 | 4.82 M | $235.06 B |
| 04/15/2026 | $242.25 | $244.80 (1.05%) | $246.06 | $240.99 | 3.88 M | $229.26 B |
| 04/14/2026 | $238.75 | $240.27 (0.64%) | $241.54 | $238.12 | 3.78 M | $225.01 B |
| 04/13/2026 | $233.63 | $237.82 (1.79%) | $238.07 | $231.70 | 5.35 M | $222.72 B |
| 04/10/2026 | $239.19 | $230.76 (-3.52%) | $239.27 | $230.51 | 5.87 M | $216.11 B |
| 04/09/2026 | $240.88 | $237.18 (-1.54%) | $241.74 | $233.76 | 5.08 M | $222.12 B |
| 04/08/2026 | $248.63 | $241.74 (-2.77%) | $250.00 | $240.80 | 4.77 M | $226.39 B |
| 04/07/2026 | $245.32 | $245.07 (-0.1%) | $245.76 | $241.10 | 2.36 M | $229.51 B |
| 04/06/2026 | $248.14 | $246.74 (-0.56%) | $248.90 | $244.74 | 3.38 M | $231.07 B |
| 04/02/2026 | $243.00 | $248.16 (2.12%) | $248.21 | $241.49 | 3.35 M | $232.40 B |
| 04/01/2026 | $242.12 | $243.14 (0.42%) | $246.26 | $240.14 | 4.23 M | $227.70 B |
| 03/31/2026 | $240.27 | $242.39 (0.88%) | $242.85 | $236.38 | 4.75 M | $227.04 B |
| 03/30/2026 | $237.80 | $237.25 (-0.23%) | $240.21 | $236.13 | 3.88 M | $222.18 B |
| 03/27/2026 | $238.85 | $236.34 (-1.05%) | $239.44 | $233.75 | 4.85 M | $221.33 B |
| 03/26/2026 | $240.56 | $241.67 (0.46%) | $246.67 | $239.80 | 3.61 M | $226.32 B |
| 03/25/2026 | $243.60 | $241.39 (-0.91%) | $246.19 | $238.00 | 4.21 M | $226.06 B |
| 03/24/2026 | $246.45 | $240.59 (-2.38%) | $247.11 | $238.00 | 4.15 M | $225.31 B |
| 03/23/2026 | $246.50 | $248.44 (0.79%) | $251.35 | $244.71 | 4.97 M | $232.66 B |
| 03/20/2026 | $249.00 | $241.77 (-2.9%) | $250.28 | $241.77 | 11.31 M | $226.42 B |
| 03/19/2026 | $249.43 | $250.37 (0.38%) | $252.19 | $248.25 | 4.25 M | $234.47 B |
| 03/18/2026 | $254.16 | $251.60 (-1.01%) | $258.28 | $250.16 | 5.18 M | $235.62 B |
| 03/17/2026 | $250.51 | $256.11 (2.24%) | $256.39 | $250.00 | 5.84 M | $239.85 B |
| 03/16/2026 | $247.87 | $249.25 (0.56%) | $252.20 | $246.10 | 5.67 M | $233.42 B |
| 03/13/2026 | $247.67 | $246.28 (-0.56%) | $249.72 | $244.71 | 4.34 M | $230.64 B |
| 03/12/2026 | $247.10 | $247.68 (0.23%) | $250.05 | $245.64 | 5.55 M | $231.95 B |
| 03/11/2026 | $250.01 | $248.87 (-0.46%) | $253.72 | $247.20 | 4.01 M | $233.07 B |
| 03/10/2026 | $253.26 | $250.20 (-1.21%) | $253.44 | $246.55 | 4.94 M | $234.31 B |
| 03/09/2026 | $255.38 | $253.33 (-0.8%) | $258.08 | $251.57 | 6.13 M | $237.24 B |
| 03/06/2026 | $256.44 | $258.85 (0.94%) | $259.40 | $252.21 | 6.23 M | $242.41 B |
| 03/05/2026 | $249.32 | $256.55 (2.9%) | $260.38 | $249.00 | 9.90 M | $240.26 B |
| 03/04/2026 | $245.75 | $250.06 (1.75%) | $250.85 | $244.96 | 6.09 M | $234.18 B |
| 03/03/2026 | $236.35 | $245.28 (3.78%) | $246.09 | $234.29 | 6.96 M | $229.70 B |
| 03/02/2026 | $235.70 | $239.37 (1.56%) | $240.78 | $233.78 | 6.22 M | $224.17 B |
| 02/27/2026 | $238.07 | $240.21 (0.9%) | $240.21 | $234.57 | 6.64 M | $224.96 B |
| 02/26/2026 | $239.71 | $242.01 (0.96%) | $247.49 | $238.95 | 7.34 M | $226.64 B |
| 02/25/2026 | $233.22 | $237.54 (1.85%) | $239.55 | $231.22 | 8.57 M | $222.46 B |
| 02/24/2026 | $227.80 | $229.32 (0.67%) | $236.59 | $223.63 | 13.38 M | $214.76 B |
| 02/23/2026 | $254.37 | $223.35 (-12.19%) | $255.19 | $220.72 | 19.52 M | $209.17 B |
| 02/20/2026 | $255.20 | $257.16 (0.77%) | $259.04 | $253.80 | 4.71 M | $240.83 B |
| 02/19/2026 | $256.00 | $256.28 (0.11%) | $258.28 | $253.51 | 4.95 M | $240.01 B |
| 02/18/2026 | $258.64 | $260.79 (0.83%) | $261.11 | $256.25 | 3.95 M | $244.23 B |
| 02/17/2026 | $259.20 | $258.31 (-0.34%) | $260.70 | $254.65 | 4.93 M | $241.91 B |
| 02/13/2026 | $260.00 | $262.38 (0.92%) | $264.66 | $256.64 | 6.84 M | $245.72 B |
| 02/12/2026 | $270.30 | $259.52 (-3.99%) | $271.30 | $257.22 | 12.57 M | $243.04 B |
| 02/11/2026 | $292.34 | $272.81 (-6.68%) | $293.50 | $272.36 | 7.63 M | $255.49 B |
| 02/10/2026 | $294.99 | $291.76 (-1.09%) | $297.61 | $290.33 | 3.84 M | $273.23 B |
| 02/09/2026 | $295.91 | $296.34 (0.15%) | $297.72 | $291.42 | 4.63 M | $277.52 B |
| 02/06/2026 | $292.50 | $298.93 (2.2%) | $299.89 | $290.66 | 3.74 M | $279.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
