International Business Machines (IBM)

247.92
-1.17 (-0.47%)
NYSE· Last Trade: Sep 15th, 3:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For International Business Machines (IBM)

DateOpenHighLowCloseVolumeAdjusted Close
9/14/2026249.41251.37244.12249.097,697,275249.09
9/11/2026235.78243.63235.00243.294,919,588243.29
9/10/2026238.18242.31231.83234.025,819,233234.02
9/09/2026232.65241.50230.36239.946,402,870239.94
9/08/2026232.95233.40230.20232.094,786,069232.09
9/04/2026233.33236.17231.68234.893,722,865234.89
9/03/2026234.38238.29232.81234.714,372,846234.71
9/02/2026230.54232.88229.10231.704,654,339231.70
9/01/2026231.00233.09229.90231.403,237,409231.40
8/31/2026232.73235.94232.18233.876,099,498233.87
8/28/2026238.30239.08235.09235.593,945,411235.59
8/27/2026232.80240.81231.45238.795,504,659238.79
8/26/2026230.70234.23228.96229.874,630,021229.87
8/25/2026230.00234.44229.51234.193,023,358234.19
8/24/2026234.37234.49230.47231.044,079,839231.04
8/21/2026233.71238.72233.12235.683,888,750235.68
8/20/2026236.00237.50233.03233.694,986,232233.69
8/19/2026232.26238.62230.51237.165,341,478237.16
8/18/2026229.73234.45229.41232.674,649,360232.67
8/17/2026231.59233.65227.40228.857,560,799228.85
8/14/2026238.37239.15233.73234.324,523,477234.32
8/13/2026238.92239.71233.61237.145,392,439237.14
8/12/2026236.95237.46231.68235.985,723,784235.98
8/11/2026236.31241.80235.44238.424,467,112238.42
8/10/2026235.00240.74234.13236.317,348,558236.31
8/07/2026235.38237.31232.72237.284,815,815235.59
8/06/2026229.61234.47228.44233.434,251,262231.77
8/05/2026236.10238.96233.46235.925,729,437234.24
8/04/2026224.76235.31223.30235.157,532,039233.47
8/03/2026228.33228.55224.87226.318,106,241224.70
7/31/2026221.15224.76216.59223.659,093,614222.06
7/30/2026222.00224.86220.20221.749,668,461220.16
7/29/2026227.70230.97223.95226.448,802,670224.83
7/28/2026219.73228.98215.11227.5513,234,559225.93
7/27/2026217.75219.63215.29216.288,367,442214.74
7/24/2026209.28216.10206.80214.1910,578,790212.66
7/23/2026202.64207.55199.19206.6515,306,061205.18
7/22/2026207.68212.34204.73205.7714,550,645204.30
7/21/2026210.72214.97209.18210.5011,939,369209.00
7/20/2026210.07216.28208.82213.009,582,273211.48
7/17/2026215.62217.17210.22212.6713,150,222211.16
7/16/2026208.82219.95204.44219.0522,498,622217.49
7/15/2026220.96223.81211.03211.2029,557,536209.70
7/14/2026226.37229.92213.22217.0767,364,908215.52
7/13/2026290.50297.50289.10290.235,018,548288.16
7/10/2026297.26298.77287.50287.563,640,110285.51
7/09/2026285.83297.28284.44295.3010,839,128293.20
7/08/2026300.77303.82295.59302.057,413,860299.90
7/07/2026305.66311.80300.49306.138,613,210303.95
7/06/2026288.35300.82287.65299.527,178,859297.39
7/02/2026283.14290.93282.28289.525,950,176287.46
7/01/2026279.66294.49278.96286.256,903,708284.21
6/30/2026273.21282.57271.12281.217,456,383279.21
6/29/2026274.30278.15269.06278.006,458,168276.02
6/26/2026258.94273.13258.28271.639,719,938269.69
6/25/2026267.67268.76256.00258.278,534,287256.43
6/24/2026261.84265.07256.18262.968,143,167261.09
6/23/2026261.58267.53255.26264.9416,092,202263.05
6/22/2026248.43253.31243.81252.229,549,267250.42
6/18/2026251.38252.47243.68249.1016,619,849247.33
6/17/2026266.35268.87261.88262.355,522,628260.48
6/16/2026270.87276.62268.61270.814,916,067268.88
6/15/2026272.00272.25264.80268.717,174,963266.80