International Business Machines Corporation IBM
247.13 USD +2.46 (+1.01%)
Regular-session close
245.80 -1.33 -0.54%
After hours · Nov 13, 7:59 PM ET
244.83 Day range 247.85
205.77 52-week range 329.23
- YTD
- -16.57%
- 1 year
- -18.94%
IBM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 246.63 | 247.85 | 244.83 | 247.13 | +2.46 | +1.01% | 2,530,061 |
| Nov 12, 2026 | 248.30 | 248.77 | 244.37 | 244.67 | -3.55 | -1.43% | 2,580,086 |
| Nov 11, 2026 | 244.72 | 249.31 | 242.88 | 248.22 | +3.69 | +1.51% | 3,438,341 |
| Nov 10, 2026 | 244.38 | 246.00 | 242.70 | 244.53 | -1.58 | -0.64% | 2,883,646 |
| Nov 9, 2026 | 246.00 | 248.81 | 245.20 | 246.11 | +1.11 | +0.45% | 4,625,900 |
| Nov 6, 2026 | 242.92 | 246.34 | 240.35 | 245.00 | -2.11 | -0.85% | 3,491,900 |
| Nov 5, 2026 | 255.92 | 256.18 | 245.72 | 247.11 | -7.21 | -2.84% | 5,339,500 |
| Nov 4, 2026 | 255.00 | 258.59 | 253.51 | 254.32 | +4.28 | +1.71% | 3,761,100 |
| Nov 3, 2026 | 249.56 | 250.95 | 244.61 | 250.04 | -2.47 | -0.98% | 3,451,200 |
| Nov 2, 2026 | 258.12 | 259.87 | 252.36 | 252.51 | -5.30 | -2.06% | 5,583,900 |
| Oct 30, 2026 | 258.28 | 259.59 | 254.71 | 257.81 | -0.47 | -0.18% | 5,738,100 |
| Oct 29, 2026 | 249.27 | 258.33 | 247.80 | 258.28 | +5.06 | +2.00% | 3,934,500 |
| Oct 28, 2026 | 248.49 | 253.85 | 247.67 | 253.22 | +2.97 | +1.19% | 3,698,600 |
| Oct 27, 2026 | 251.93 | 253.18 | 249.13 | 250.25 | -3.19 | -1.26% | 3,654,800 |
| Oct 26, 2026 | 253.01 | 256.00 | 250.80 | 253.44 | -0.12 | -0.05% | 3,745,500 |
| Oct 23, 2026 | 249.73 | 254.71 | 247.03 | 253.56 | +1.45 | +0.58% | 5,888,000 |
| Oct 22, 2026 | 241.25 | 256.30 | 240.00 | 252.11 | +0.65 | +0.26% | 11,626,300 |
| Oct 21, 2026 | 241.92 | 251.75 | 240.62 | 251.46 | +9.54 | +3.94% | 10,027,800 |
| Oct 20, 2026 | 236.08 | 242.53 | 236.00 | 241.92 | +5.53 | +2.34% | 5,746,300 |
| Oct 19, 2026 | 230.68 | 238.38 | 229.30 | 236.39 | +4.25 | +1.83% | 4,906,600 |
| Oct 16, 2026 | 236.05 | 236.98 | 230.25 | 232.14 | -1.98 | -0.85% | 6,952,700 |
| Oct 15, 2026 | 226.36 | 234.14 | 226.01 | 234.12 | +6.24 | +2.74% | 5,590,700 |
| Oct 14, 2026 | 231.13 | 233.14 | 227.49 | 227.88 | -2.90 | -1.26% | 4,049,300 |
| Oct 13, 2026 | 228.22 | 233.50 | 227.28 | 230.78 | +3.76 | +1.66% | 5,119,200 |
| Oct 12, 2026 | 228.31 | 229.29 | 224.77 | 227.02 | -0.11 | -0.05% | 2,763,600 |
| Oct 9, 2026 | 225.87 | 228.76 | 224.05 | 227.13 | +0.52 | +0.23% | 3,351,300 |
| Oct 8, 2026 | 220.15 | 227.31 | 217.80 | 226.61 | +6.10 | +2.77% | 8,921,900 |
| Oct 7, 2026 | 221.90 | 222.41 | 218.79 | 220.51 | -0.78 | -0.35% | 3,891,400 |
| Oct 6, 2026 | 222.71 | 224.51 | 221.00 | 221.29 | -0.29 | -0.13% | 3,933,000 |
| Oct 5, 2026 | 222.30 | 222.88 | 220.30 | 221.58 | -1.06 | -0.48% | 6,311,400 |
| Oct 2, 2026 | 225.51 | 225.92 | 221.63 | 222.64 | -2.98 | -1.32% | 7,748,800 |
| Oct 1, 2026 | 230.76 | 234.27 | 224.50 | 225.62 | +5.69 | +2.59% | 8,880,700 |
| Sep 30, 2026 | 220.70 | 222.33 | 218.60 | 219.93 | -0.06 | -0.03% | 4,569,800 |
| Sep 29, 2026 | 220.87 | 223.12 | 219.91 | 219.99 | -0.68 | -0.31% | 3,762,100 |
| Sep 28, 2026 | 222.50 | 223.14 | 219.23 | 220.67 | -4.84 | -2.15% | 5,285,800 |
| Sep 25, 2026 | 226.15 | 228.99 | 225.19 | 225.51 | -1.55 | -0.68% | 4,143,500 |
| Sep 24, 2026 | 232.00 | 232.62 | 226.01 | 227.06 | -5.70 | -2.45% | 4,142,400 |
| Sep 23, 2026 | 233.47 | 237.86 | 232.53 | 232.76 | +1.38 | +0.60% | 4,536,600 |
| Sep 22, 2026 | 234.47 | 236.20 | 230.08 | 231.38 | -0.55 | -0.24% | 4,801,500 |
| Sep 21, 2026 | 231.99 | 234.70 | 228.35 | 231.93 | +2.38 | +1.04% | 8,200,100 |
| Sep 18, 2026 | 237.85 | 237.89 | 229.38 | 229.55 | -8.20 | -3.45% | 13,413,800 |
| Sep 17, 2026 | 238.58 | 243.37 | 237.35 | 237.75 | +0.26 | +0.11% | 5,901,300 |
| Sep 16, 2026 | 240.50 | 243.34 | 235.41 | 237.49 | -10.88 | -4.38% | 6,181,800 |
| Sep 15, 2026 | 246.19 | 251.82 | 246.15 | 248.37 | -0.72 | -0.29% | 4,516,800 |
| Sep 14, 2026 | 249.41 | 251.37 | 244.12 | 249.09 | +5.80 | +2.38% | 6,959,400 |
| Sep 11, 2026 | 235.78 | 243.63 | 235.00 | 243.29 | +9.27 | +3.96% | 4,914,700 |
| Sep 10, 2026 | 238.18 | 242.31 | 231.83 | 234.02 | -5.92 | -2.47% | 5,817,600 |
| Sep 9, 2026 | 232.65 | 241.50 | 230.36 | 239.94 | +7.85 | +3.38% | 6,397,500 |
| Sep 8, 2026 | 232.95 | 233.40 | 230.20 | 232.09 | -2.80 | -1.19% | 4,785,300 |
| Sep 4, 2026 | 233.33 | 236.17 | 231.68 | 234.89 | +0.18 | +0.08% | 3,721,100 |
| Sep 3, 2026 | 234.38 | 238.29 | 232.82 | 234.71 | +3.01 | +1.30% | 4,371,500 |
| Sep 2, 2026 | 230.55 | 232.88 | 229.10 | 231.70 | +0.30 | +0.13% | 4,653,600 |
| Sep 1, 2026 | 231.00 | 233.09 | 229.90 | 231.40 | -2.47 | -1.06% | 3,236,800 |
| Aug 31, 2026 | 232.73 | 235.94 | 232.18 | 233.87 | -1.72 | -0.73% | 6,096,600 |
| Aug 28, 2026 | 238.30 | 239.08 | 235.09 | 235.59 | -3.20 | -1.34% | 3,943,300 |
| Aug 27, 2026 | 232.80 | 240.81 | 231.45 | 238.79 | +8.92 | +3.88% | 5,501,300 |
| Aug 26, 2026 | 230.70 | 234.23 | 228.96 | 229.87 | -4.32 | -1.84% | 4,632,000 |
| Aug 25, 2026 | 230.00 | 234.44 | 229.51 | 234.19 | +3.15 | +1.36% | 3,022,800 |
| Aug 24, 2026 | 234.37 | 234.49 | 230.47 | 231.04 | -4.64 | -1.97% | 4,078,300 |
| Aug 21, 2026 | 233.71 | 238.72 | 233.12 | 235.68 | +1.99 | +0.85% | 3,888,700 |
| Aug 20, 2026 | 236.00 | 237.50 | 233.03 | 233.69 | -3.47 | -1.46% | 4,986,900 |
| Aug 19, 2026 | 232.26 | 238.62 | 230.51 | 237.16 | +4.49 | +1.93% | 5,342,600 |
| Aug 18, 2026 | 229.73 | 234.45 | 229.42 | 232.67 | +3.82 | +1.67% | 4,650,100 |
| Aug 17, 2026 | 231.59 | 233.65 | 227.40 | 228.85 | -5.47 | -2.33% | 7,564,300 |
| Aug 14, 2026 | 238.37 | 239.15 | 233.73 | 234.32 | -2.82 | -1.19% | 4,523,500 |
65 days, newest first. Daily bars as drawn on the IBM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.