5 DAY PERFORMANCE
-10.80%
1 MONTH PERFORMANCE
-21.56%
3 MONTH PERFORMANCE
-24.66%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
-22.56%
1 YEAR PERFORMANCE
-11.00%
International Business Machines Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/24/2026 | $227.80 | $229.32 (0.67%) | $236.59 | $223.63 | 13.38 M | $214.76 B |
| 02/23/2026 | $254.37 | $223.35 (-12.19%) | $255.19 | $220.72 | 19.52 M | $209.17 B |
| 02/20/2026 | $255.20 | $257.16 (0.77%) | $259.04 | $253.80 | 4.71 M | $240.83 B |
| 02/19/2026 | $256.00 | $256.28 (0.11%) | $258.28 | $253.51 | 4.95 M | $240.01 B |
| 02/18/2026 | $258.64 | $260.79 (0.83%) | $261.11 | $256.25 | 3.95 M | $244.23 B |
| 02/17/2026 | $259.20 | $258.31 (-0.34%) | $260.70 | $254.65 | 4.93 M | $241.91 B |
| 02/13/2026 | $260.00 | $262.38 (0.92%) | $264.66 | $256.64 | 6.84 M | $245.72 B |
| 02/12/2026 | $270.30 | $259.52 (-3.99%) | $271.30 | $257.22 | 12.57 M | $243.04 B |
| 02/11/2026 | $292.34 | $272.81 (-6.68%) | $293.50 | $272.36 | 7.63 M | $255.49 B |
| 02/10/2026 | $294.99 | $291.76 (-1.09%) | $297.61 | $290.33 | 3.84 M | $273.23 B |
| 02/09/2026 | $295.91 | $296.34 (0.15%) | $297.72 | $291.42 | 4.63 M | $277.52 B |
| 02/06/2026 | $292.50 | $298.93 (2.2%) | $299.89 | $290.66 | 3.74 M | $279.95 B |
| 02/05/2026 | $286.10 | $289.89 (1.32%) | $291.81 | $285.10 | 5.53 M | $271.48 B |
| 02/04/2026 | $291.41 | $289.05 (-0.81%) | $291.41 | $278.96 | 8.71 M | $270.70 B |
| 02/03/2026 | $312.40 | $294.31 (-5.79%) | $312.98 | $283.85 | 11.47 M | $275.62 B |
| 02/02/2026 | $307.51 | $314.73 (2.35%) | $316.64 | $306.41 | 4.58 M | $294.74 B |
| 01/30/2026 | $307.60 | $306.70 (-0.29%) | $307.78 | $299.73 | 5.94 M | $287.22 B |
| 01/29/2026 | $317.86 | $309.24 (-2.71%) | $319.90 | $303.47 | 10.12 M | $289.60 B |
| 01/28/2026 | $294.17 | $294.16 (-0%) | $295.95 | $291.26 | 5.79 M | $275.48 B |
| 01/27/2026 | $297.16 | $293.86 (-1.11%) | $297.33 | $293.27 | 2.95 M | $275.20 B |
| 01/26/2026 | $293.16 | $296.33 (1.08%) | $296.82 | $293.14 | 3.73 M | $277.51 B |
| 01/23/2026 | $294.07 | $292.44 (-0.55%) | $294.33 | $289.79 | 3.30 M | $273.11 B |
| 01/22/2026 | $299.42 | $294.67 (-1.59%) | $300.93 | $293.53 | 3.67 M | $275.19 B |
| 01/21/2026 | $292.76 | $297.54 (1.63%) | $297.67 | $292.51 | 5.19 M | $277.87 B |
| 01/20/2026 | $301.35 | $291.35 (-3.32%) | $301.60 | $290.16 | 7.28 M | $272.09 B |
| 01/16/2026 | $301.00 | $305.67 (1.55%) | $307.45 | $300.78 | 6.20 M | $285.47 B |
| 01/15/2026 | $309.00 | $297.95 (-3.58%) | $311.88 | $297.04 | 4.93 M | $278.26 B |
| 01/14/2026 | $303.50 | $309.03 (1.82%) | $309.19 | $301.50 | 3.78 M | $288.60 B |
| 01/13/2026 | $311.60 | $303.16 (-2.71%) | $312.81 | $301.87 | 4.51 M | $283.12 B |
| 01/12/2026 | $302.62 | $312.18 (3.16%) | $312.33 | $299.96 | 3.90 M | $291.54 B |
| 01/09/2026 | $302.61 | $304.22 (0.53%) | $307.00 | $302.00 | 2.72 M | $284.11 B |
| 01/08/2026 | $295.00 | $302.72 (2.62%) | $303.67 | $295.00 | 3.34 M | $282.71 B |
| 01/07/2026 | $302.50 | $296.73 (-1.91%) | $304.31 | $296.35 | 2.83 M | $277.12 B |
| 01/06/2026 | $295.00 | $302.47 (2.53%) | $303.04 | $294.42 | 4.15 M | $282.48 B |
| 01/05/2026 | $295.77 | $294.97 (-0.27%) | $299.19 | $294.25 | 4.19 M | $275.47 B |
| 01/02/2026 | $297.56 | $291.50 (-2.04%) | $297.57 | $289.00 | 4.66 M | $272.23 B |
| 12/31/2025 | $301.76 | $296.21 (-1.84%) | $301.85 | $295.87 | 3.43 M | $276.63 B |
| 12/30/2025 | $306.15 | $302.05 (-1.34%) | $306.24 | $302.00 | 1.88 M | $282.08 B |
| 12/29/2025 | $304.65 | $305.74 (0.36%) | $310.00 | $303.75 | 4.66 M | $285.53 B |
| 12/26/2025 | $304.69 | $305.09 (0.13%) | $305.75 | $303.67 | 2.81 M | $284.92 B |
| 12/24/2025 | $303.76 | $304.56 (0.26%) | $305.15 | $302.30 | 1.21 M | $284.43 B |
| 12/23/2025 | $301.34 | $303.78 (0.81%) | $305.13 | $300.65 | 2.92 M | $283.70 B |
| 12/22/2025 | $301.03 | $302.79 (0.58%) | $303.18 | $298.32 | 2.61 M | $282.78 B |
| 12/19/2025 | $300.35 | $300.98 (0.21%) | $306.86 | $299.10 | 11.03 M | $281.09 B |
| 12/18/2025 | $303.15 | $300.45 (-0.89%) | $304.45 | $295.70 | 5.41 M | $280.59 B |
| 12/17/2025 | $303.79 | $303.32 (-0.15%) | $306.25 | $303.08 | 3.13 M | $283.27 B |
| 12/16/2025 | $307.32 | $303.18 (-1.35%) | $307.38 | $300.42 | 3.37 M | $283.14 B |
| 12/15/2025 | $308.99 | $308.66 (-0.11%) | $311.36 | $306.35 | 3.57 M | $288.26 B |
| 12/12/2025 | $310.57 | $309.24 (-0.43%) | $311.05 | $303.33 | 2.95 M | $288.80 B |
| 12/11/2025 | $312.00 | $310.74 (-0.4%) | $313.44 | $308.40 | 2.76 M | $290.20 B |
| 12/10/2025 | $310.23 | $312.67 (0.79%) | $314.69 | $306.65 | 3.41 M | $292.00 B |
| 12/09/2025 | $309.63 | $310.48 (0.27%) | $313.97 | $308.75 | 2.94 M | $289.96 B |
| 12/08/2025 | $309.62 | $309.18 (-0.14%) | $315.35 | $307.95 | 3.63 M | $288.74 B |
| 12/05/2025 | $308.59 | $307.94 (-0.21%) | $311.83 | $307.18 | 2.34 M | $287.59 B |
| 12/04/2025 | $302.88 | $307.99 (1.69%) | $309.61 | $302.54 | 2.96 M | $287.63 B |
| 12/03/2025 | $302.88 | $302.62 (-0.09%) | $303.97 | $298.90 | 3.95 M | $282.62 B |
| 12/02/2025 | $307.00 | $301.78 (-1.7%) | $310.47 | $301.57 | 4.26 M | $281.83 B |
| 12/01/2025 | $306.51 | $305.67 (-0.27%) | $307.12 | $302.80 | 3.17 M | $285.47 B |
| 11/28/2025 | $304.06 | $308.58 (1.49%) | $309.18 | $303.60 | 1.69 M | $288.18 B |
| 11/26/2025 | $305.18 | $303.21 (-0.65%) | $306.60 | $301.64 | 2.20 M | $283.17 B |
| 11/25/2025 | $304.13 | $304.48 (0.12%) | $306.00 | $297.06 | 2.83 M | $284.35 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.
