IBM
IBM (IBM)
NYSE
$250.79-$0.68 (-0.27%)
Price as of Oct 22, 2026 5:32 PM EDT
  • $236.9B
    Market Cap
  • -10.26%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +8.42%
    Low Price$219.93
    High Price$251.46
  • 3 Months
    +20.32%
    Low Price$212.66
    High Price$251.46
  • 1 Year
    -10.26%
    Low Price$204.30
    High Price$326.89
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
241.92
251.75
240.62
251.46
+3.94%
10,027,803
10/21/2026
$2.95 Earnings
10/20/2026
236.08
242.53
236.00
241.92
+2.34%
5,753,439
10/19/2026
230.68
238.38
229.30
236.39
+1.83%
4,908,741
10/16/2026
236.05
236.98
230.25
232.14
-0.85%
6,959,102
10/15/2026
226.36
234.14
226.01
234.12
+2.74%
5,595,507
10/14/2026
231.13
233.14
227.49
227.88
-1.26%
4,049,370
10/13/2026
228.22
233.50
227.28
230.78
+1.66%
5,120,807
10/12/2026
228.31
229.29
224.77
227.02
-0.05%
2,764,896
10/09/2026
225.87
228.76
224.05
227.13
+0.23%
3,352,853
10/08/2026
220.15
227.31
217.80
226.61
+2.77%
8,929,904
10/07/2026
221.90
222.41
218.79
220.51
-0.35%
3,895,497
10/06/2026
222.71
224.51
221.00
221.29
-0.13%
3,938,658
10/05/2026
222.30
222.88
220.30
221.58
-0.48%
6,468,092
10/02/2026
225.51
225.92
221.63
222.64
-1.32%
7,746,954
10/01/2026
230.76
234.27
224.50
225.62
+2.59%
9,122,151
09/30/2026
220.70
222.33
218.60
219.93
-0.03%
4,575,781
09/29/2026
220.87
223.12
219.91
219.99
-0.31%
3,766,480
09/28/2026
222.50
223.14
219.23
220.67
-2.15%
5,291,506
09/25/2026
226.15
228.99
225.19
225.51
-0.68%
4,147,450
09/24/2026
232.00
232.62
226.01
227.06
-2.45%
4,149,577
09/23/2026
233.47
237.86
232.53
232.76
+0.60%
4,539,609
09/22/2026
234.47
236.20
230.08
231.38
-0.24%
4,808,838
09/21/2026
231.99
234.70
228.35
231.93
+1.04%
8,200,087
09/18/2026
237.85
237.89
229.38
229.55
-3.45%
13,413,823
09/17/2026
238.58
243.37
237.35
237.75
+0.11%
5,905,871
09/16/2026
240.50
243.34
235.41
237.49
-4.38%
6,181,839
09/15/2026
246.19
251.82
246.15
248.37
-0.29%
4,518,285
09/14/2026
249.41
251.37
244.12
249.09
+2.38%
7,698,872
09/11/2026
235.78
243.63
235.00
243.29
+3.96%
4,919,838
09/10/2026
238.18
242.31
231.83
234.02
-2.47%
5,820,269
09/09/2026
232.65
241.50
230.36
239.94
+3.38%
6,404,807
09/08/2026
232.95
233.40
230.20
232.09
-1.19%
4,785,460
09/04/2026
233.33
236.17
231.68
234.89
+0.08%
3,722,861
09/03/2026
234.38
238.29
232.82
234.71
+1.30%
4,375,427
09/02/2026
230.55
232.88
229.10
231.70
+0.13%
4,654,523
09/01/2026
231.00
233.09
229.90
231.40
-1.06%
3,240,340
08/31/2026
232.73
235.94
232.18
233.87
-0.73%
6,103,687
08/28/2026
238.30
239.08
235.09
235.59
-1.34%
3,944,604
08/27/2026
232.80
240.81
231.45
238.79
+3.88%
5,505,935
08/26/2026
230.70
234.23
228.96
229.87
-1.84%
4,631,965
08/25/2026
230.00
234.44
229.51
234.19
+1.36%
3,023,637
08/24/2026
234.37
234.49
230.47
231.04
-1.97%
4,085,083
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