International Business Machines (IBM)
305.63
-23.60 (-7.17%)
NYSE· Last Trade: Jun 3rd, 7:14 PM EDT
Historical Prices For International Business Machines (IBM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 318.30 | 318.30 | 302.53 | 305.63 | 13,746,311 | 305.63 |
| 6/02/2026 | 313.75 | 332.46 | 310.11 | 329.23 | 17,167,552 | 329.23 |
| 6/01/2026 | 322.55 | 327.98 | 308.00 | 320.42 | 32,850,952 | 320.42 |
| 5/29/2026 | 0.03 | 301.00 | 273.33 | 297.80 | 28,527,531 | 297.80 |
| 5/28/2026 | 261.00 | 268.89 | 257.00 | 264.22 | 12,307,218 | 264.22 |
| 5/27/2026 | 250.46 | 257.62 | 250.46 | 255.20 | 9,264,902 | 255.20 |
| 5/26/2026 | 254.55 | 254.55 | 245.45 | 250.69 | 9,245,126 | 250.69 |
| 5/22/2026 | 262.05 | 264.38 | 253.39 | 253.84 | 19,073,891 | 253.84 |
| 5/21/2026 | 232.58 | 253.63 | 230.94 | 252.97 | 25,582,721 | 252.97 |
| 5/20/2026 | 221.05 | 225.00 | 216.78 | 225.00 | 4,870,151 | 225.00 |
| 5/19/2026 | 224.50 | 227.35 | 221.92 | 222.33 | 5,936,575 | 222.33 |
| 5/18/2026 | 218.55 | 223.33 | 217.75 | 222.75 | 5,945,212 | 222.75 |
| 5/15/2026 | 218.20 | 220.91 | 217.62 | 219.30 | 6,154,459 | 219.30 |
| 5/14/2026 | 215.54 | 220.96 | 215.00 | 218.37 | 5,904,631 | 218.37 |
| 5/13/2026 | 218.27 | 218.31 | 212.34 | 214.64 | 8,358,810 | 214.64 |
| 5/12/2026 | 224.43 | 224.43 | 219.22 | 219.22 | 6,043,499 | 219.22 |
| 5/11/2026 | 228.66 | 230.23 | 222.55 | 223.55 | 6,674,198 | 223.55 |
| 5/08/2026 | 229.73 | 230.71 | 224.83 | 229.76 | 5,332,811 | 229.76 |
| 5/07/2026 | 227.50 | 231.82 | 227.41 | 231.31 | 5,484,177 | 229.62 |
| 5/06/2026 | 228.75 | 229.00 | 224.38 | 225.74 | 7,670,964 | 224.09 |
| 5/05/2026 | 230.16 | 231.00 | 227.15 | 229.03 | 4,219,610 | 227.36 |
| 5/04/2026 | 232.00 | 234.09 | 228.62 | 229.48 | 4,002,445 | 227.80 |
| 5/01/2026 | 234.55 | 235.95 | 231.75 | 232.20 | 3,582,100 | 230.50 |
| 4/30/2026 | 226.53 | 231.60 | 224.90 | 230.98 | 6,282,780 | 229.29 |
| 4/29/2026 | 230.34 | 231.48 | 226.82 | 227.10 | 6,440,421 | 225.44 |
| 4/28/2026 | 230.50 | 233.56 | 228.46 | 233.04 | 5,162,067 | 231.34 |
| 4/27/2026 | 229.95 | 231.32 | 227.12 | 228.05 | 8,051,857 | 226.38 |
| 4/24/2026 | 231.93 | 232.80 | 225.00 | 231.98 | 9,816,934 | 230.28 |
| 4/23/2026 | 232.27 | 232.91 | 221.73 | 231.08 | 22,291,093 | 229.39 |
| 4/22/2026 | 254.51 | 257.54 | 247.21 | 251.86 | 12,127,139 | 250.02 |
| 4/21/2026 | 254.00 | 258.09 | 251.87 | 255.68 | 5,582,533 | 253.81 |
| 4/20/2026 | 255.00 | 258.50 | 252.56 | 253.71 | 5,156,398 | 251.86 |
| 4/17/2026 | 254.67 | 255.65 | 251.04 | 253.47 | 5,671,482 | 251.62 |
| 4/16/2026 | 248.75 | 251.22 | 246.13 | 251.00 | 4,813,523 | 249.17 |
| 4/15/2026 | 242.25 | 246.06 | 240.99 | 244.80 | 3,877,325 | 243.01 |
| 4/14/2026 | 238.75 | 241.54 | 238.12 | 240.27 | 3,773,580 | 238.51 |
| 4/13/2026 | 233.63 | 238.07 | 231.70 | 237.82 | 5,348,514 | 236.08 |
| 4/10/2026 | 239.19 | 239.27 | 230.51 | 230.76 | 5,869,379 | 229.07 |
| 4/09/2026 | 240.88 | 241.74 | 233.76 | 237.18 | 5,078,115 | 235.45 |
| 4/08/2026 | 248.63 | 250.00 | 240.80 | 241.74 | 4,769,957 | 239.97 |
| 4/07/2026 | 245.32 | 245.76 | 241.10 | 245.07 | 2,350,079 | 243.28 |
| 4/06/2026 | 248.14 | 248.90 | 244.74 | 246.74 | 3,375,627 | 244.94 |
| 4/02/2026 | 243.00 | 248.21 | 241.49 | 248.16 | 3,350,871 | 246.35 |
| 4/01/2026 | 242.12 | 246.26 | 240.14 | 243.14 | 4,226,967 | 241.36 |
| 3/31/2026 | 240.27 | 242.85 | 236.38 | 242.39 | 4,749,712 | 240.62 |
| 3/30/2026 | 237.80 | 240.21 | 236.13 | 237.25 | 3,882,269 | 235.52 |
| 3/27/2026 | 238.85 | 239.44 | 233.75 | 236.34 | 4,853,714 | 234.61 |
| 3/26/2026 | 240.56 | 246.67 | 239.80 | 241.67 | 3,607,084 | 239.90 |
| 3/25/2026 | 243.60 | 246.19 | 238.00 | 241.39 | 4,207,237 | 239.63 |
| 3/24/2026 | 246.45 | 247.11 | 238.00 | 240.59 | 4,150,815 | 238.83 |
| 3/23/2026 | 246.50 | 251.35 | 244.71 | 248.44 | 4,969,667 | 246.63 |
| 3/20/2026 | 249.00 | 250.28 | 241.77 | 241.77 | 11,314,106 | 240.00 |
| 3/19/2026 | 249.43 | 252.19 | 248.25 | 250.37 | 4,249,311 | 248.54 |
| 3/18/2026 | 254.16 | 258.28 | 250.16 | 251.60 | 5,547,354 | 249.76 |
| 3/17/2026 | 250.51 | 256.39 | 250.00 | 256.11 | 5,839,744 | 254.24 |
| 3/16/2026 | 247.87 | 252.20 | 246.10 | 249.25 | 5,673,813 | 247.43 |
| 3/13/2026 | 247.67 | 249.72 | 244.71 | 246.28 | 4,338,435 | 244.48 |
| 3/12/2026 | 247.10 | 250.04 | 245.64 | 247.68 | 5,557,081 | 245.87 |
| 3/11/2026 | 250.01 | 253.72 | 247.20 | 248.87 | 4,011,981 | 247.05 |
| 3/10/2026 | 253.26 | 253.44 | 246.55 | 250.20 | 4,936,660 | 248.37 |
| 3/09/2026 | 255.38 | 258.08 | 251.57 | 253.33 | 6,126,129 | 251.48 |
| 3/06/2026 | 256.44 | 259.40 | 252.21 | 258.85 | 6,234,408 | 256.96 |
| 3/05/2026 | 249.32 | 260.38 | 249.00 | 256.55 | 9,894,663 | 254.68 |
| 3/04/2026 | 245.75 | 250.85 | 244.96 | 250.06 | 6,084,688 | 248.23 |