5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
+1.99%
6 MONTH PERFORMANCE
-16.59%
YEAR-TO-DATE PERFORMANCE
-14.46%
1 YEAR PERFORMANCE
-12.38%
International Business Machines Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $248.43 | $252.22 (1.53%) | $253.31 | $243.81 | 9.62 M | $236.71 B |
| 06/18/2026 | $251.38 | $249.10 (-0.91%) | $252.47 | $243.68 | 16.62 M | $233.78 B |
| 06/17/2026 | $266.35 | $262.35 (-1.5%) | $268.87 | $261.88 | 5.54 M | $246.22 B |
| 06/16/2026 | $270.87 | $270.81 (-0.02%) | $276.62 | $268.61 | 4.92 M | $254.16 B |
| 06/15/2026 | $272.00 | $268.71 (-1.21%) | $272.25 | $264.80 | 7.18 M | $252.18 B |
| 06/12/2026 | $278.94 | $272.24 (-2.4%) | $278.94 | $267.68 | 5.75 M | $255.50 B |
| 06/11/2026 | $268.00 | $274.85 (2.56%) | $276.48 | $266.50 | 7.56 M | $257.95 B |
| 06/10/2026 | $273.82 | $272.36 (-0.53%) | $280.51 | $271.33 | 5.50 M | $255.61 B |
| 06/09/2026 | $281.14 | $277.49 (-1.3%) | $283.59 | $271.29 | 9.01 M | $260.42 B |
| 06/08/2026 | $286.44 | $280.82 (-1.96%) | $290.50 | $279.43 | 6.79 M | $263.55 B |
| 06/05/2026 | $300.00 | $284.84 (-5.05%) | $302.30 | $281.07 | 12.51 M | $267.32 B |
| 06/04/2026 | $307.43 | $301.77 (-1.84%) | $310.44 | $300.18 | 9.61 M | $283.21 B |
| 06/03/2026 | $318.30 | $305.63 (-3.98%) | $318.30 | $302.53 | 13.93 M | $286.83 B |
| 06/02/2026 | $313.75 | $329.23 (4.93%) | $332.46 | $310.11 | 17.21 M | $308.98 B |
| 06/01/2026 | $322.55 | $320.42 (-0.66%) | $327.98 | $308.00 | 32.88 M | $300.71 B |
| 05/29/2026 | $277.30 | $297.80 (7.39%) | $301.00 | $273.33 | 28.48 M | $279.49 B |
| 05/28/2026 | $261.00 | $264.22 (1.23%) | $268.89 | $257.00 | 12.43 M | $247.97 B |
| 05/27/2026 | $250.46 | $255.20 (1.89%) | $257.62 | $250.46 | 9.28 M | $239.51 B |
| 05/26/2026 | $254.55 | $250.69 (-1.52%) | $254.55 | $245.45 | 9.26 M | $235.27 B |
| 05/22/2026 | $262.05 | $253.84 (-3.13%) | $264.38 | $253.39 | 19.07 M | $238.23 B |
| 05/21/2026 | $232.58 | $252.97 (8.77%) | $253.63 | $230.94 | 25.71 M | $237.41 B |
| 05/20/2026 | $221.05 | $225.00 (1.79%) | $225.00 | $216.78 | 4.87 M | $211.16 B |
| 05/19/2026 | $224.50 | $222.33 (-0.97%) | $227.35 | $221.92 | 5.94 M | $208.66 B |
| 05/18/2026 | $218.55 | $222.75 (1.92%) | $223.33 | $217.75 | 5.95 M | $209.05 B |
| 05/15/2026 | $218.20 | $219.30 (0.5%) | $220.91 | $217.62 | 6.15 M | $205.81 B |
| 05/14/2026 | $215.55 | $218.37 (1.31%) | $220.96 | $215.00 | 5.91 M | $204.94 B |
| 05/13/2026 | $218.27 | $214.64 (-1.66%) | $218.31 | $212.34 | 8.36 M | $201.44 B |
| 05/12/2026 | $224.43 | $219.22 (-2.32%) | $224.43 | $219.22 | 6.05 M | $205.74 B |
| 05/11/2026 | $228.66 | $223.55 (-2.23%) | $230.23 | $222.55 | 6.68 M | $209.80 B |
| 05/08/2026 | $229.73 | $229.76 (0.01%) | $230.71 | $224.83 | 5.33 M | $215.63 B |
| 05/07/2026 | $227.50 | $231.31 (1.67%) | $231.82 | $227.41 | 5.49 M | $217.08 B |
| 05/06/2026 | $228.75 | $225.74 (-1.32%) | $229.00 | $224.38 | 7.67 M | $211.86 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 | $233.04 (1.1%) | $233.56 | $228.46 | 5.16 M | $218.71 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 | $237.88 B |
| 04/16/2026 | $248.75 | $251.00 (0.9%) | $251.22 | $246.13 | 4.82 M | $235.56 B |
| 04/15/2026 | $242.25 | $244.80 (1.05%) | $246.06 | $240.99 | 3.88 M | $229.74 B |
| 04/14/2026 | $238.75 | $240.27 (0.64%) | $241.54 | $238.12 | 3.78 M | $225.49 B |
| 04/13/2026 | $233.63 | $237.82 (1.79%) | $238.07 | $231.70 | 5.35 M | $223.19 B |
| 04/10/2026 | $239.19 | $230.76 (-3.52%) | $239.27 | $230.51 | 5.87 M | $216.57 B |
| 04/09/2026 | $240.88 | $237.18 (-1.54%) | $241.74 | $233.76 | 5.08 M | $222.59 B |
| 04/08/2026 | $248.63 | $241.74 (-2.77%) | $250.00 | $240.80 | 4.77 M | $226.87 B |
| 04/07/2026 | $245.32 | $245.07 (-0.1%) | $245.76 | $241.10 | 2.36 M | $230.00 B |
| 04/06/2026 | $248.14 | $246.74 (-0.56%) | $248.90 | $244.74 | 3.38 M | $231.57 B |
| 04/02/2026 | $243.00 | $248.16 (2.12%) | $248.21 | $241.49 | 3.35 M | $232.90 B |
| 04/01/2026 | $242.12 | $243.14 (0.42%) | $246.26 | $240.14 | 4.23 M | $228.19 B |
| 03/31/2026 | $240.27 | $242.39 (0.88%) | $242.85 | $236.38 | 4.75 M | $227.48 B |
| 03/30/2026 | $237.80 | $237.25 (-0.23%) | $240.21 | $236.13 | 3.88 M | $222.66 B |
| 03/27/2026 | $238.85 | $236.34 (-1.05%) | $239.44 | $233.75 | 4.85 M | $221.81 B |
| 03/26/2026 | $240.56 | $241.67 (0.46%) | $246.67 | $239.80 | 3.61 M | $226.81 B |
| 03/25/2026 | $243.60 | $241.39 (-0.91%) | $246.19 | $238.00 | 4.21 M | $226.54 B |
| 03/24/2026 | $246.45 | $240.59 (-2.38%) | $247.11 | $238.00 | 4.15 M | $225.79 B |
| 03/23/2026 | $246.50 | $248.44 (0.79%) | $251.35 | $244.71 | 4.97 M | $233.16 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.
