5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
+14.36%
3 MONTH PERFORMANCE
+7.41%
6 MONTH PERFORMANCE
+10.64%
YEAR-TO-DATE PERFORMANCE
-14.46%
1 YEAR PERFORMANCE
-17.40%
International Business Machines Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $255.92 | $247.20 (-3.41%) | $256.18 | $246.18 | 2.15 M | |
| 11/04/2026 | $255.00 | $254.32 (-0.27%) | $258.59 | $253.51 | 3.76 M | $240.18 B |
| 11/03/2026 | $249.56 | $250.04 (0.19%) | $250.95 | $244.61 | 3.45 M | $236.14 B |
| 11/02/2026 | $258.12 | $252.51 (-2.17%) | $259.87 | $252.36 | 5.59 M | $238.47 B |
| 10/30/2026 | $258.28 | $257.81 (-0.18%) | $259.59 | $254.71 | 5.74 M | $243.48 B |
| 10/29/2026 | $249.27 | $258.28 (3.61%) | $258.33 | $247.80 | 3.93 M | $243.92 B |
| 10/28/2026 | $248.49 | $253.22 (1.9%) | $253.85 | $247.67 | 3.71 M | $239.14 B |
| 10/27/2026 | $251.93 | $250.25 (-0.67%) | $253.18 | $249.13 | 3.66 M | $236.34 B |
| 10/26/2026 | $253.01 | $253.44 (0.17%) | $256.00 | $250.80 | 3.75 M | $239.35 B |
| 10/23/2026 | $249.73 | $253.56 (1.53%) | $254.71 | $247.03 | 5.89 M | $239.46 B |
| 10/22/2026 | $241.25 | $252.11 (4.5%) | $256.30 | $240.00 | 11.63 M | $238.09 B |
| 10/21/2026 | $241.92 | $251.46 (3.94%) | $251.75 | $240.62 | 10.03 M | $237.48 B |
| 10/20/2026 | $236.08 | $241.92 (2.47%) | $242.53 | $236.00 | 5.75 M | $228.47 B |
| 10/19/2026 | $230.68 | $236.39 (2.48%) | $238.38 | $229.30 | 4.91 M | $223.25 B |
| 10/16/2026 | $236.05 | $232.14 (-1.66%) | $236.98 | $230.25 | 6.96 M | $219.23 B |
| 10/15/2026 | $226.36 | $234.12 (3.43%) | $234.14 | $226.01 | 5.60 M | $221.10 B |
| 10/14/2026 | $231.13 | $227.88 (-1.41%) | $233.14 | $227.49 | 4.05 M | $215.21 B |
| 10/13/2026 | $228.22 | $230.78 (1.12%) | $233.50 | $227.28 | 5.12 M | $217.95 B |
| 10/12/2026 | $228.31 | $227.02 (-0.57%) | $229.29 | $224.77 | 2.76 M | $214.40 B |
| 10/09/2026 | $225.87 | $227.13 (0.56%) | $228.76 | $224.05 | 3.35 M | $214.50 B |
| 10/08/2026 | $220.15 | $226.61 (2.93%) | $227.31 | $217.80 | 8.93 M | $214.01 B |
| 10/07/2026 | $221.90 | $220.51 (-0.63%) | $222.41 | $218.79 | 3.90 M | $208.25 B |
| 10/06/2026 | $222.71 | $221.29 (-0.64%) | $224.51 | $221.00 | 3.94 M | $208.99 B |
| 10/05/2026 | $222.30 | $221.58 (-0.32%) | $222.88 | $220.30 | 6.32 M | $209.26 B |
| 10/02/2026 | $225.51 | $222.64 (-1.27%) | $225.92 | $221.63 | 7.76 M | $210.26 B |
| 10/01/2026 | $230.76 | $225.62 (-2.23%) | $234.27 | $224.50 | 8.88 M | $213.08 B |
| 09/30/2026 | $220.70 | $219.93 (-0.35%) | $222.33 | $218.60 | 4.57 M | $207.70 B |
| 09/29/2026 | $220.87 | $219.99 (-0.4%) | $223.12 | $219.91 | 3.77 M | $207.76 B |
| 09/28/2026 | $222.50 | $220.67 (-0.82%) | $223.14 | $219.23 | 5.29 M | $208.40 B |
| 09/25/2026 | $226.15 | $225.51 (-0.28%) | $228.99 | $225.19 | 4.15 M | $212.97 B |
| 09/24/2026 | $232.00 | $227.06 (-2.13%) | $232.62 | $226.01 | 4.15 M | $214.44 B |
| 09/23/2026 | $233.47 | $232.76 (-0.3%) | $237.86 | $232.53 | 4.54 M | $219.82 B |
| 09/22/2026 | $234.47 | $231.38 (-1.32%) | $236.20 | $230.08 | 4.81 M | $218.52 B |
| 09/21/2026 | $231.99 | $231.93 (-0.03%) | $234.70 | $228.35 | 8.20 M | $219.03 B |
| 09/18/2026 | $237.85 | $229.55 (-3.49%) | $237.89 | $229.38 | 13.41 M | $216.79 B |
| 09/17/2026 | $238.58 | $237.75 (-0.35%) | $243.37 | $237.35 | 5.91 M | $224.53 B |
| 09/16/2026 | $240.50 | $237.49 (-1.25%) | $243.34 | $235.41 | 6.18 M | $224.29 B |
| 09/15/2026 | $246.19 | $248.37 (0.89%) | $251.82 | $246.15 | 4.52 M | $234.56 B |
| 09/14/2026 | $249.41 | $249.09 (-0.13%) | $251.37 | $244.12 | 6.96 M | $235.24 B |
| 09/11/2026 | $235.78 | $243.29 (3.19%) | $243.63 | $235.00 | 4.92 M | $229.76 B |
| 09/10/2026 | $238.18 | $234.02 (-1.75%) | $242.31 | $231.83 | 5.82 M | $221.01 B |
| 09/09/2026 | $232.65 | $239.94 (3.13%) | $241.50 | $230.36 | 6.40 M | $226.60 B |
| 09/08/2026 | $232.95 | $232.09 (-0.37%) | $233.40 | $230.20 | 4.79 M | $219.19 B |
| 09/04/2026 | $233.33 | $234.89 (0.67%) | $236.17 | $231.68 | 3.72 M | $221.83 B |
| 09/03/2026 | $234.38 | $234.71 (0.14%) | $238.29 | $232.82 | 4.38 M | $221.66 B |
| 09/02/2026 | $230.55 | $231.70 (0.5%) | $232.88 | $229.10 | 4.65 M | $218.82 B |
| 09/01/2026 | $231.00 | $231.40 (0.17%) | $233.09 | $229.90 | 3.24 M | $218.53 B |
| 08/31/2026 | $232.73 | $233.87 (0.49%) | $235.94 | $232.18 | 6.10 M | $220.87 B |
| 08/28/2026 | $238.30 | $235.59 (-1.14%) | $239.08 | $235.09 | 3.95 M | $222.49 B |
| 08/27/2026 | $232.80 | $238.79 (2.57%) | $240.81 | $231.45 | 5.51 M | $225.51 B |
| 08/26/2026 | $230.70 | $229.87 (-0.36%) | $234.23 | $228.96 | 4.63 M | $217.09 B |
| 08/25/2026 | $230.00 | $234.19 (1.82%) | $234.44 | $229.51 | 3.02 M | $221.17 B |
| 08/24/2026 | $234.37 | $231.04 (-1.42%) | $234.49 | $230.47 | 4.09 M | $218.19 B |
| 08/21/2026 | $233.71 | $235.68 (0.84%) | $238.72 | $233.12 | 3.89 M | $222.58 B |
| 08/20/2026 | $236.00 | $233.69 (-0.98%) | $237.50 | $233.03 | 4.99 M | $220.70 B |
| 08/19/2026 | $232.26 | $237.16 (2.11%) | $238.62 | $230.51 | 5.34 M | $223.97 B |
| 08/18/2026 | $229.73 | $232.67 (1.28%) | $234.45 | $229.42 | 4.65 M | $219.73 B |
| 08/17/2026 | $231.59 | $228.85 (-1.18%) | $233.65 | $227.40 | 7.56 M | $216.13 B |
| 08/14/2026 | $238.37 | $234.32 (-1.7%) | $239.15 | $233.73 | 4.52 M | $221.29 B |
| 08/13/2026 | $238.92 | $237.14 (-0.75%) | $239.71 | $233.61 | 5.40 M | $223.96 B |
| 08/12/2026 | $236.95 | $235.98 (-0.41%) | $237.46 | $231.68 | 5.70 M | $222.86 B |
| 08/11/2026 | $236.31 | $238.42 (0.89%) | $241.80 | $235.44 | 4.47 M | $225.16 B |
| 08/10/2026 | $235.00 | $236.31 (0.56%) | $240.74 | $234.13 | 7.35 M | $223.17 B |
| 08/07/2026 | $235.38 | $237.28 (0.81%) | $237.32 | $232.72 | 4.76 M | $224.09 B |
| 08/06/2026 | $229.61 | $233.43 (1.66%) | $234.47 | $228.44 | 4.25 M | $220.45 B |
| 08/05/2026 | $236.10 | $235.92 (-0.08%) | $238.96 | $233.46 | 5.73 M | $222.80 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.
