IBM
IBM (IBM)
NYSE
$236.05+$0.37 (+0.16%)
Price as of Aug 24, 2026 6:42 AM EDT
  • $222.0B
    Market Cap
  • -0.12%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +12.77%
    Low Price$214.74
    High Price$238.42
  • 3 Months
    -6.17%
    Low Price$204.30
    High Price$326.89
  • 1 Year
    -0.12%
    Low Price$204.30
    High Price$326.89
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
233.71
238.72
233.12
235.68
+0.85%
3,888,744
08/20/2026
236.00
237.50
233.03
233.69
-1.46%
4,986,891
08/19/2026
232.26
238.62
230.51
237.16
+1.93%
5,342,568
08/18/2026
229.73
234.45
229.42
232.67
+1.67%
4,650,117
08/17/2026
231.59
233.65
227.40
228.85
-2.33%
7,564,321
08/14/2026
238.37
239.15
233.73
234.32
-1.19%
4,523,469
08/13/2026
238.92
239.71
233.61
237.14
+0.49%
5,395,203
08/12/2026
236.95
237.46
231.68
235.98
-1.02%
5,730,853
08/11/2026
236.31
241.80
235.44
238.42
+0.89%
4,469,389
08/10/2026
235.00
240.74
234.13
236.31
+0.31%
7,351,504
08/10/2026
$1.69 Dividend
08/07/2026
233.70
235.62
231.06
235.59
+1.65%
4,815,787
08/06/2026
227.97
232.80
226.81
231.77
-1.06%
4,251,733
08/05/2026
234.42
237.26
231.80
234.24
+0.33%
5,732,731
08/04/2026
223.16
233.63
221.71
233.48
+3.91%
7,537,897
08/03/2026
226.70
226.92
223.27
224.70
+1.19%
8,109,727
07/31/2026
219.57
223.16
215.04
222.06
+0.86%
9,093,614
07/30/2026
220.42
223.26
218.63
220.16
-2.08%
9,675,158
07/29/2026
226.08
229.32
222.35
224.83
-0.49%
8,807,114
07/28/2026
218.16
227.35
213.58
225.93
+5.21%
13,254,002
07/27/2026
216.20
218.07
213.76
214.74
+0.98%
8,369,164
07/24/2026
207.79
214.56
205.33
212.66
+3.65%
10,578,810
07/23/2026
201.20
206.07
197.77
205.18
+0.43%
15,299,330
07/22/2026
206.20
210.83
203.27
204.30
-2.25%
14,606,737
07/22/2026
$2.93 Earnings
07/21/2026
209.22
213.44
207.69
209.00
-1.17%
11,956,190
07/20/2026
208.57
214.74
207.33
211.48
+0.16%
9,587,505
07/17/2026
214.08
215.62
208.72
211.16
-2.91%
13,150,177
07/16/2026
207.33
218.38
202.98
217.49
+3.72%
22,545,505
07/15/2026
219.39
222.22
209.53
209.70
-2.70%
29,598,628
07/14/2026
224.75
228.28
211.70
215.52
-25.21%
67,431,363
07/13/2026
288.43
295.38
287.04
288.16
+0.93%
5,024,243
07/10/2026
295.14
296.64
285.45
285.51
-2.62%
3,640,091
07/09/2026
283.80
295.17
282.41
293.20
-2.23%
10,843,011
07/08/2026
298.63
301.66
293.48
299.90
-1.33%
7,416,750
07/07/2026
303.48
309.58
298.35
303.95
+2.21%
8,618,570
07/06/2026
286.29
298.68
285.60
297.39
+3.45%
7,181,240
07/02/2026
281.12
288.86
280.27
287.46
+1.14%
5,950,159
07/01/2026
277.67
292.39
276.97
284.21
+1.79%
6,905,496
06/30/2026
271.26
280.56
269.19
279.21
+1.15%
7,458,360
06/29/2026
272.35
276.17
267.14
276.02
+2.35%
6,464,201
06/26/2026
257.10
271.19
256.44
269.70
+5.17%
9,719,928
06/25/2026
265.76
266.84
254.18
256.43
-1.78%
8,539,695
06/24/2026
259.98
263.18
254.36
261.09
-0.75%
8,149,947
06/23/2026
259.72
265.62
253.44
263.05
+5.04%
16,103,112
06/22/2026
246.66
251.51
242.07
250.42
+1.25%
9,615,394
06/18/2026
249.59
250.67
241.94
247.33
-5.05%
16,619,750
06/17/2026
264.45
266.96
260.01
260.48
-3.12%
5,537,038
06/16/2026
268.94
274.65
266.70
268.88
+0.78%
4,917,643
06/15/2026
270.06
270.31
262.91
266.80
-1.30%
7,178,547
06/12/2026
276.95
276.95
265.77
270.30
-0.95%
5,748,917
06/11/2026
266.09
274.51
264.60
272.89
+0.91%
7,558,323
06/10/2026
271.87
278.51
269.40
270.42
-1.85%
5,497,138
06/09/2026
279.13
281.57
269.36
275.51
-1.19%
9,007,939
06/08/2026
284.40
288.43
277.44
278.82
-1.41%
6,790,627
06/05/2026
297.86
300.15
279.07
282.81
-5.61%
12,509,681
06/04/2026
305.24
308.23
298.04
299.62
-1.26%
9,607,905
06/03/2026
316.03
316.03
300.38
303.45
-7.17%
13,892,615
06/02/2026
311.52
330.09
307.90
326.89
+2.75%
17,210,802
06/01/2026
320.25
325.64
305.81
318.14
+7.60%
32,879,684
05/29/2026
275.32
298.86
271.38
295.68
+12.71%
28,527,546
05/28/2026
259.14
266.97
255.17
262.34
+3.53%
12,432,875
05/27/2026
248.67
255.79
248.67
253.38
+1.80%
9,275,400
05/26/2026
252.74
252.74
243.70
248.90
-1.24%
9,256,111
05/22/2026
260.18
262.50
251.59
252.03
+0.34%
19,074,374
05/21/2026
230.92
251.82
229.29
251.17
+12.43%
25,702,926
05/20/2026
219.48
223.40
215.24
223.40
+1.20%
4,873,382
05/19/2026
222.90
225.73
220.34
220.75
-0.19%
5,937,755
05/18/2026
216.99
221.74
216.20
221.16
+1.57%
5,946,322
05/15/2026
216.65
219.34
216.07
217.74
+0.43%
6,154,451
05/14/2026
214.01
219.39
213.47
216.81
+1.74%
5,906,204
05/13/2026
216.72
216.76
210.83
213.11
-2.09%
8,361,715
05/12/2026
222.83
222.83
217.66
217.66
-1.94%
6,045,226
05/11/2026
227.03
228.59
220.96
221.96
-2.70%
6,677,188
05/08/2026
228.09
229.06
223.23
228.12
+0.06%
5,332,800
05/08/2026
$1.69 Dividend
05/07/2026
224.23
228.49
224.14
227.98
+2.47%
5,485,545
05/06/2026
225.46
225.71
221.15
222.49
-1.44%
7,673,187
05/05/2026
226.85
227.68
223.88
225.74
-0.20%
4,221,889
05/04/2026
228.66
230.72
225.33
226.18
-1.17%
4,003,078
05/01/2026
231.18
232.56
228.42
228.86
+0.53%
3,582,091
04/30/2026
223.27
228.27
221.67
227.66
+1.71%
6,285,372
04/29/2026
227.03
228.15
223.56
223.84
-2.55%
6,443,725
04/28/2026
227.19
230.20
225.18
229.69
+2.19%
5,162,896
04/27/2026
226.64
227.99
223.85
224.77
-1.69%
8,060,547
04/24/2026
228.60
229.45
221.77
228.64
+0.39%
9,817,052
04/23/2026
228.93
229.56
218.54
227.76
-8.25%
22,297,831
04/22/2026
250.85
253.84
243.66
248.24
-1.49%
12,190,197
04/22/2026
$1.91 Earnings
04/21/2026
250.35
254.38
248.24
252.00
+0.78%
5,582,927
04/20/2026
251.33
254.78
248.93
250.06
+0.09%
5,156,272
04/17/2026
251.01
251.97
247.43
249.83
+0.98%
5,671,471
04/16/2026
245.17
247.61
242.59
247.39
+2.53%
4,817,500
04/15/2026
238.77
242.52
237.52
241.28
+1.89%
3,879,518
04/14/2026
235.32
238.07
234.70
236.82
+1.03%
3,777,272
04/13/2026
230.27
234.65
228.37
234.40
+3.06%
5,349,166
04/10/2026
235.75
235.83
227.20
227.44
-2.71%
5,869,191
04/09/2026
237.42
238.26
230.40
233.77
-1.89%
5,077,874
04/08/2026
245.06
246.41
237.34
238.26
-1.36%
4,771,476
04/07/2026
241.79
242.23
237.63
241.55
-0.68%
2,356,072