5 DAY PERFORMANCE
+13.30%
1 MONTH PERFORMANCE
-17.23%
3 MONTH PERFORMANCE
+9.55%
6 MONTH PERFORMANCE
-15.23%
YEAR-TO-DATE PERFORMANCE
-14.46%
1 YEAR PERFORMANCE
+1.29%
International Business Machines Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $229.61 | $233.43 (1.66%) | $234.47 | $228.44 | 4.25 M | $219.40 B |
| 08/05/2026 | $236.10 | $235.92 (-0.08%) | $238.96 | $233.46 | 5.73 M | $221.74 B |
| 08/04/2026 | $224.76 | $235.15 (4.62%) | $235.31 | $223.30 | 7.54 M | $221.02 B |
| 08/03/2026 | $228.33 | $226.31 (-0.88%) | $228.55 | $224.87 | 7.97 M | $212.71 B |
| 07/31/2026 | $221.15 | $223.65 (1.13%) | $224.76 | $216.59 | 9.09 M | $210.21 B |
| 07/30/2026 | $222.00 | $221.74 (-0.12%) | $224.86 | $220.20 | 9.68 M | $208.41 B |
| 07/29/2026 | $227.70 | $226.44 (-0.55%) | $230.97 | $223.95 | 8.81 M | $212.83 B |
| 07/28/2026 | $219.73 | $227.55 (3.56%) | $228.98 | $215.11 | 13.26 M | $213.87 B |
| 07/27/2026 | $217.75 | $216.28 (-0.68%) | $219.63 | $215.29 | 8.37 M | $203.28 B |
| 07/24/2026 | $209.28 | $214.19 (2.35%) | $216.10 | $206.80 | 10.58 M | $201.32 B |
| 07/23/2026 | $202.64 | $206.65 (1.98%) | $207.55 | $199.19 | 15.31 M | $194.23 B |
| 07/22/2026 | $207.68 | $205.77 (-0.92%) | $212.34 | $204.73 | 14.61 M | $193.40 B |
| 07/21/2026 | $210.72 | $210.50 (-0.1%) | $214.97 | $209.18 | 11.95 M | $197.85 B |
| 07/20/2026 | $210.07 | $213.00 (1.39%) | $216.28 | $208.82 | 9.59 M | $200.20 B |
| 07/17/2026 | $215.62 | $212.67 (-1.37%) | $217.17 | $210.22 | 13.15 M | $199.59 B |
| 07/16/2026 | $208.82 | $219.05 (4.9%) | $219.95 | $204.44 | 22.53 M | $205.58 B |
| 07/15/2026 | $220.97 | $211.20 (-4.42%) | $223.81 | $211.03 | 29.59 M | $198.21 B |
| 07/14/2026 | $226.37 | $217.07 (-4.11%) | $229.92 | $213.22 | 67.44 M | $203.72 B |
| 07/13/2026 | $290.50 | $290.23 (-0.09%) | $297.50 | $289.10 | 5.02 M | $272.38 B |
| 07/10/2026 | $297.26 | $287.56 (-3.26%) | $298.77 | $287.50 | 3.64 M | $269.88 B |
| 07/09/2026 | $285.83 | $295.30 (3.31%) | $297.28 | $284.44 | 10.84 M | $277.14 B |
| 07/08/2026 | $300.77 | $302.05 (0.43%) | $303.82 | $295.59 | 7.42 M | $283.47 B |
| 07/07/2026 | $305.66 | $306.13 (0.15%) | $311.80 | $300.49 | 8.62 M | $287.30 B |
| 07/06/2026 | $288.35 | $299.52 (3.87%) | $300.82 | $287.65 | 7.18 M | $281.10 B |
| 07/02/2026 | $283.14 | $289.52 (2.25%) | $290.93 | $282.28 | 5.95 M | $271.71 B |
| 07/01/2026 | $279.66 | $286.25 (2.36%) | $294.49 | $278.96 | 6.91 M | $268.65 B |
| 06/30/2026 | $273.21 | $281.21 (2.93%) | $282.57 | $271.12 | 7.46 M | $263.92 B |
| 06/29/2026 | $274.30 | $278.00 (1.35%) | $278.15 | $269.06 | 6.46 M | $260.90 B |
| 06/26/2026 | $258.94 | $271.63 (4.9%) | $273.14 | $258.28 | 9.72 M | $254.92 B |
| 06/25/2026 | $267.67 | $258.27 (-3.51%) | $268.76 | $256.00 | 8.54 M | $242.39 B |
| 06/24/2026 | $261.84 | $262.96 (0.43%) | $265.07 | $256.18 | 8.15 M | $246.79 B |
| 06/23/2026 | $261.58 | $264.94 (1.28%) | $267.53 | $255.26 | 15.69 M | $248.65 B |
| 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 |
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.
