IBM
IBM (IBM)
NYSE
$247.57+$3.04 (+1.24%)
Price as of Nov 11, 2026 7:19 PM EST
  • $231.1B
    Market Cap
  • -19.92%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +8.41%
    Low Price$225.46
    High Price$256.51
  • 3 Months
    +4.19%
    Low Price$218.42
    High Price$256.51
  • 1 Year
    -19.92%
    Low Price$202.90
    High Price$324.64
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
244.38
246.00
242.70
244.53
+0.05%
2,971,769
11/10/2026
$1.69 Dividend
11/09/2026
244.31
247.10
243.51
244.42
+0.45%
4,629,690
11/06/2026
241.25
244.65
238.70
243.32
-0.85%
3,494,049
11/05/2026
254.16
254.42
244.03
245.41
-2.84%
5,339,463
11/04/2026
253.25
256.81
251.77
252.57
+1.71%
3,762,104
11/03/2026
247.85
249.23
242.93
248.32
-0.98%
3,451,148
11/02/2026
256.35
258.09
250.63
250.78
-2.06%
5,592,786
10/30/2026
256.51
257.81
252.96
256.04
-0.18%
5,741,772
10/29/2026
247.56
256.56
246.10
256.51
+2.00%
3,934,453
10/28/2026
246.78
252.11
245.97
251.48
+1.19%
3,706,517
10/27/2026
250.20
251.44
247.41
248.53
-1.26%
3,658,516
10/26/2026
251.27
254.24
249.08
251.70
-0.05%
3,749,476
10/23/2026
248.02
252.96
245.33
251.82
+0.58%
5,890,191
10/22/2026
239.59
254.54
238.35
250.38
+0.26%
11,626,340
10/21/2026
240.25
250.02
238.97
249.73
+3.94%
10,027,803
10/21/2026
$2.95 Earnings
10/20/2026
234.46
240.86
234.38
240.26
+2.34%
5,753,439
10/19/2026
229.10
236.74
227.72
234.77
+1.83%
4,908,741
10/16/2026
234.43
235.35
228.67
230.55
-0.85%
6,959,102
10/15/2026
224.81
232.53
224.46
232.51
+2.74%
5,595,507
10/14/2026
229.54
231.54
225.93
226.32
-1.26%
4,049,370
10/13/2026
226.65
231.90
225.72
229.20
+1.66%
5,120,807
10/12/2026
226.74
227.71
223.23
225.46
-0.05%
2,764,896
10/09/2026
224.32
227.19
222.51
225.57
+0.23%
3,352,853
10/08/2026
218.64
225.74
216.30
225.05
+2.77%
8,929,904
10/07/2026
220.38
220.88
217.29
219.00
-0.35%
3,895,497
10/06/2026
221.18
222.97
219.48
219.77
-0.13%
3,938,658
10/05/2026
220.77
221.35
218.79
220.06
-0.48%
6,468,092
10/02/2026
223.96
224.36
220.11
221.11
-1.32%
7,746,954
10/01/2026
229.18
232.66
222.96
224.07
+2.59%
9,122,151
09/30/2026
219.18
220.80
217.10
218.42
-0.03%
4,575,781
09/29/2026
219.35
221.59
218.40
218.48
-0.31%
3,766,480
09/28/2026
220.97
221.60
217.72
219.15
-2.15%
5,291,506
09/25/2026
224.60
227.42
223.64
223.96
-0.68%
4,147,450
09/24/2026
230.41
231.02
224.46
225.50
-2.45%
4,149,577
09/23/2026
231.87
236.23
230.93
231.16
+0.60%
4,539,609
09/22/2026
232.86
234.58
228.50
229.79
-0.24%
4,808,838
09/21/2026
230.40
233.09
226.78
230.34
+1.04%
8,200,087
09/18/2026
236.22
236.26
227.80
227.97
-3.45%
13,413,823
09/17/2026
236.94
241.69
235.72
236.12
+0.11%
5,905,871
09/16/2026
238.85
241.67
233.79
235.86
-4.38%
6,181,839
09/15/2026
244.50
250.09
244.46
246.66
-0.29%
4,518,285
09/14/2026
247.70
249.64
242.44
247.38
+2.38%
7,698,872
09/11/2026
234.16
241.96
233.39
241.62
+3.96%
4,919,838
09/10/2026
236.54
240.65
230.24
232.41
-2.47%
5,820,269
09/09/2026
231.05
239.84
228.78
238.29
+3.38%
6,404,807
09/08/2026
231.35
231.80
228.62
230.50
-1.19%
4,785,460
09/04/2026
231.73
234.55
230.09
233.28
+0.08%
3,722,861
09/03/2026
232.77
236.65
231.22
233.10
+1.30%
4,375,427
09/02/2026
228.96
231.28
227.53
230.11
+0.13%
4,654,523
09/01/2026
229.41
231.49
228.32
229.81
-1.06%
3,240,340
08/31/2026
231.13
234.32
230.59
232.26
-0.73%
6,103,687
08/28/2026
236.66
237.44
233.48
233.97
-1.34%
3,944,604
08/27/2026
231.20
239.15
229.86
237.15
+3.88%
5,505,935
08/26/2026
229.12
232.62
227.39
228.29
-1.84%
4,631,965
08/25/2026
228.42
232.83
227.93
232.58
+1.36%
3,023,637
08/24/2026
232.76
232.88
228.89
229.45
-1.97%
4,085,083
08/21/2026
232.11
237.08
231.52
234.06
+0.85%
3,888,744
08/20/2026
234.38
235.87
231.43
232.09
-1.46%
4,986,891
08/19/2026
230.67
236.98
228.93
235.53
+1.93%
5,342,568
08/18/2026
228.15
232.84
227.84
231.07
+1.67%
4,650,117
08/17/2026
230.00
232.05
225.84
227.28
-2.33%
7,564,321
08/14/2026
236.73
237.51
232.13
232.71
-1.19%
4,523,469
08/13/2026
237.28
238.06
232.01
235.51
+0.49%
5,395,203
08/12/2026
235.32
235.83
230.09
234.36
-1.02%
5,730,853
08/11/2026
234.69
240.14
233.82
236.78
+0.89%
4,469,389
08/10/2026
233.39
239.08
232.52
234.69
+0.31%
7,351,504
08/10/2026
$1.69 Dividend
08/07/2026
232.10
234.01
229.48
233.97
+1.65%
4,815,787
08/06/2026
226.41
231.20
225.26
230.18
-1.06%
4,251,733
08/05/2026
232.81
235.63
230.21
232.63
+0.33%
5,732,731
08/04/2026
221.63
232.03
220.19
231.87
+3.91%
7,537,897
08/03/2026
225.15
225.36
221.74
223.16
+1.19%
8,109,727
07/31/2026
218.07
221.63
213.57
220.53
+0.86%
9,093,614
07/30/2026
218.91
221.73
217.13
218.65
-2.08%
9,675,158
07/29/2026
224.53
227.75
220.83
223.28
-0.49%
8,807,114
07/28/2026
216.67
225.79
212.11
224.38
+5.21%
13,254,002
07/27/2026
214.71
216.57
212.29
213.26
+0.98%
8,369,164
07/24/2026
206.36
213.09
203.92
211.20
+3.65%
10,578,810
07/23/2026
199.82
204.66
196.41
203.77
+0.43%
15,299,330
07/22/2026
204.78
209.38
201.88
202.90
-2.25%
14,606,737
07/22/2026
$2.93 Earnings
07/21/2026
207.78
211.97
206.26
207.57
-1.17%
11,956,190
07/20/2026
207.14
213.26
205.91
210.03
+0.16%
9,587,505
07/17/2026
212.61
214.14
207.29
209.71
-2.91%
13,150,177
07/16/2026
205.91
216.88
201.59
216.00
+3.72%
22,545,505
07/15/2026
217.88
220.69
208.09
208.26
-2.70%
29,598,628
07/14/2026
223.21
226.71
210.25
214.04
-25.21%
67,431,363
07/13/2026
286.45
293.35
285.07
286.18
+0.93%
5,024,243
07/10/2026
293.12
294.61
283.49
283.55
-2.62%
3,640,091
07/09/2026
281.85
293.14
280.47
291.18
-2.23%
10,843,011
07/08/2026
296.58
299.58
291.47
297.84
-1.33%
7,416,750
07/07/2026
301.40
307.45
296.30
301.86
+2.21%
8,618,570
07/06/2026
284.33
296.63
283.64
295.34
+3.45%
7,181,240
07/02/2026
279.19
286.87
278.34
285.48
+1.14%
5,950,159
07/01/2026
275.76
290.38
275.07
282.26
+1.79%
6,905,496
06/30/2026
269.40
278.63
267.34
277.29
+1.15%
7,458,360
06/29/2026
270.48
274.27
265.31
274.12
+2.35%
6,464,201
06/26/2026
255.33
269.33
254.68
267.84
+5.17%
9,719,928