IBM
IBM (IBM)
NYSE
$222.75-$0.90 (-0.40%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $208.9B
    Market Cap
  • -8.27%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -20.47%
    Low Price$205.77
    High Price$306.13
  • 3 Months
    -2.46%
    Low Price$205.77
    High Price$329.23
  • 1 Year
    -8.27%
    Low Price$205.77
    High Price$329.23
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
221.15
224.76
216.59
223.65
+0.86%
9,093,614
07/30/2026
222.00
224.86
220.20
221.74
-2.08%
9,675,158
07/29/2026
227.70
230.97
223.95
226.44
-0.49%
8,807,114
07/28/2026
219.73
228.98
215.11
227.55
+5.21%
13,254,002
07/27/2026
217.75
219.63
215.29
216.28
+0.98%
8,369,164
07/24/2026
209.28
216.10
206.80
214.19
+3.65%
10,578,810
07/23/2026
202.64
207.55
199.19
206.65
+0.43%
15,299,330
07/22/2026
207.68
212.34
204.73
205.77
-2.25%
14,606,737
07/22/2026
$2.93 Earnings
07/21/2026
210.72
214.97
209.18
210.50
-1.17%
11,956,190
07/20/2026
210.07
216.28
208.82
213.00
+0.16%
9,587,505
07/17/2026
215.62
217.17
210.22
212.67
-2.91%
13,150,177
07/16/2026
208.82
219.95
204.44
219.05
+3.72%
22,545,505
07/15/2026
220.97
223.81
211.03
211.20
-2.70%
29,598,628
07/14/2026
226.37
229.92
213.22
217.07
-25.21%
67,431,363
07/13/2026
290.50
297.50
289.10
290.23
+0.93%
5,024,243
07/10/2026
297.26
298.77
287.50
287.56
-2.62%
3,640,091
07/09/2026
285.84
297.28
284.44
295.30
-2.23%
10,843,011
07/08/2026
300.77
303.82
295.59
302.05
-1.33%
7,416,750
07/07/2026
305.66
311.80
300.49
306.13
+2.21%
8,618,570
07/06/2026
288.35
300.82
287.65
299.52
+3.45%
7,181,240
07/02/2026
283.14
290.93
282.28
289.52
+1.14%
5,950,159
07/01/2026
279.66
294.49
278.96
286.25
+1.79%
6,905,496
06/30/2026
273.21
282.57
271.12
281.21
+1.15%
7,458,360
06/29/2026
274.30
278.15
269.06
278.00
+2.35%
6,464,201
06/26/2026
258.94
273.14
258.28
271.63
+5.17%
9,719,928
06/25/2026
267.67
268.76
256.00
258.27
-1.78%
8,539,695
06/24/2026
261.84
265.07
256.18
262.96
-0.75%
8,149,947
06/23/2026
261.58
267.53
255.26
264.94
+5.04%
16,103,112
06/22/2026
248.43
253.31
243.81
252.22
+1.25%
9,615,394
06/18/2026
251.38
252.47
243.68
249.10
-5.05%
16,619,750
06/17/2026
266.35
268.87
261.88
262.35
-3.12%
5,537,038
06/16/2026
270.87
276.62
268.61
270.81
+0.78%
4,917,643
06/15/2026
272.00
272.25
264.80
268.71
-1.30%
7,178,547
06/12/2026
278.94
278.94
267.68
272.24
-0.95%
5,748,917
06/11/2026
268.00
276.48
266.50
274.85
+0.91%
7,558,323
06/10/2026
273.82
280.51
271.33
272.36
-1.85%
5,497,138
06/09/2026
281.14
283.59
271.29
277.49
-1.19%
9,007,939
06/08/2026
286.44
290.50
279.43
280.82
-1.41%
6,790,627
06/05/2026
300.00
302.30
281.07
284.84
-5.61%
12,509,681
06/04/2026
307.43
310.44
300.18
301.77
-1.26%
9,607,905
06/03/2026
318.30
318.30
302.53
305.63
-7.17%
13,892,615
06/02/2026
313.75
332.46
310.11
329.23
+2.75%
17,210,802
06/01/2026
322.55
327.98
308.00
320.42
+7.60%
32,879,684
05/29/2026
277.30
301.00
273.33
297.80
+12.71%
28,527,546
05/28/2026
261.00
268.89
257.00
264.22
+3.53%
12,432,875
05/27/2026
250.46
257.62
250.46
255.20
+1.80%
9,275,400
05/26/2026
254.55
254.55
245.45
250.69
-1.24%
9,256,111
05/22/2026
262.05
264.38
253.39
253.84
+0.34%
19,074,374
05/21/2026
232.58
253.63
230.94
252.97
+12.43%
25,702,926
05/20/2026
221.05
225.00
216.78
225.00
+1.20%
4,873,382
05/19/2026
224.50
227.35
221.92
222.33
-0.19%
5,937,755
05/18/2026
218.55
223.33
217.75
222.75
+1.57%
5,946,322
05/15/2026
218.20
220.91
217.62
219.30
+0.43%
6,154,451
05/14/2026
215.55
220.96
215.00
218.37
+1.74%
5,906,204
05/13/2026
218.27
218.31
212.34
214.64
-2.09%
8,361,715
05/12/2026
224.43
224.43
219.22
219.22
-1.94%
6,045,226
05/11/2026
228.66
230.23
222.55
223.55
-2.70%
6,677,188
05/08/2026
229.73
230.71
224.83
229.76
+0.06%
5,332,800
05/08/2026
$1.69 Dividend
05/07/2026
225.84
230.13
225.75
229.62
+2.47%
5,485,545
05/06/2026
227.08
227.33
222.74
224.09
-1.44%
7,673,187
05/05/2026
228.48
229.31
225.49
227.36
-0.20%
4,221,889
05/04/2026
230.30
232.38
226.94
227.80
-1.17%
4,003,078
05/01/2026
232.84
234.23
230.06
230.50
+0.53%
3,582,091
04/30/2026
224.87
229.91
223.26
229.29
+1.71%
6,285,372
04/29/2026
228.66
229.79
225.16
225.44
-2.55%
6,443,725
04/28/2026
228.82
231.85
226.79
231.34
+2.19%
5,162,896
04/27/2026
228.27
229.63
225.46
226.38
-1.69%
8,060,547
04/24/2026
230.24
231.10
223.36
230.29
+0.39%
9,817,052
04/23/2026
230.57
231.21
220.11
229.39
-8.25%
22,297,831
04/22/2026
252.65
255.66
245.40
250.02
-1.49%
12,190,197
04/22/2026
$1.91 Earnings
04/21/2026
252.14
256.20
250.02
253.81
+0.78%
5,582,927
04/20/2026
253.14
256.61
250.71
251.86
+0.09%
5,156,272
04/17/2026
252.81
253.78
249.21
251.62
+0.98%
5,671,471
04/16/2026
246.93
249.38
244.33
249.17
+2.53%
4,817,500
04/15/2026
240.48
244.26
239.22
243.01
+1.89%
3,879,518
04/14/2026
237.01
239.77
236.38
238.51
+1.03%
3,777,272
04/13/2026
231.92
236.33
230.01
236.08
+3.06%
5,349,166
04/10/2026
237.44
237.52
228.83
229.07
-2.71%
5,869,191
04/09/2026
239.12
239.97
232.05
235.45
-1.89%
5,077,874
04/08/2026
246.81
248.17
239.04
239.97
-1.36%
4,771,476
04/07/2026
243.53
243.96
239.34
243.28
-0.68%
2,356,072
04/06/2026
246.33
247.08
242.95
244.94
-0.57%
3,376,019
04/02/2026
241.22
246.40
239.72
246.35
+2.06%
3,350,858
04/01/2026
240.35
244.46
238.39
241.36
+0.31%
4,228,653
03/31/2026
238.51
241.08
234.65
240.62
+2.17%
4,750,293
03/30/2026
236.06
238.45
234.41
235.52
+0.39%
3,882,602
03/27/2026
237.10
237.69
232.04
234.61
-2.21%
4,853,707
03/26/2026
238.80
244.87
238.05
239.90
+0.12%
3,606,840
03/25/2026
241.82
244.39
236.26
239.63
+0.33%
4,207,946
03/24/2026
244.64
245.30
236.26
238.83
-3.16%
4,151,491
03/23/2026
244.70
249.51
242.92
246.62
+2.76%
4,972,008
03/20/2026
247.18
248.45
240.00
240.00
-3.43%
11,312,802
03/19/2026
247.61
250.35
246.44
248.54
-0.49%
4,249,458
03/18/2026
252.30
256.39
248.33
249.76
-1.76%
5,177,047
03/17/2026
248.68
254.52
248.17
254.24
+2.75%
5,840,136
03/16/2026
246.06
250.36
244.30
247.43
+1.21%
5,674,228
03/13/2026
245.86
247.90
242.92
244.48
-0.57%
4,338,431