IBM(IBM)
IBM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $254.67 | $255.65 | $251.09 | $253.47 | 4.18M |
| 4/16/2026 | $248.75 | $251.22 | $246.13 | $251.00 | 4.82M |
| 4/15/2026 | $242.25 | $246.06 | $240.99 | $244.80 | 3.88M |
| 4/14/2026 | $238.75 | $241.54 | $238.12 | $240.27 | 3.78M |
| 4/13/2026 | $233.63 | $238.07 | $231.70 | $237.82 | 5.35M |
| 4/10/2026 | $239.19 | $239.27 | $230.51 | $230.76 | 5.87M |
| 4/9/2026 | $240.88 | $241.74 | $233.76 | $237.18 | 5.08M |
| 4/8/2026 | $248.63 | $250.00 | $240.80 | $241.74 | 4.77M |
| 4/7/2026 | $245.32 | $245.76 | $241.10 | $245.07 | 2.36M |
| 4/6/2026 | $248.14 | $248.90 | $244.74 | $246.74 | 3.38M |
| 4/2/2026 | $243.00 | $248.21 | $241.49 | $248.16 | 3.35M |
| 4/1/2026 | $242.12 | $246.26 | $240.14 | $243.14 | 4.23M |
| 3/31/2026 | $240.27 | $242.85 | $236.38 | $242.39 | 4.75M |
| 3/30/2026 | $237.80 | $240.21 | $236.13 | $237.25 | 3.88M |
| 3/27/2026 | $238.85 | $239.44 | $233.75 | $236.34 | 4.85M |
| 3/26/2026 | $240.56 | $246.67 | $239.80 | $241.67 | 3.61M |
| 3/25/2026 | $243.60 | $246.19 | $238.00 | $241.39 | 4.21M |
| 3/24/2026 | $246.45 | $247.11 | $238.00 | $240.59 | 4.15M |
| 3/23/2026 | $246.50 | $251.35 | $244.71 | $248.44 | 4.97M |
| 3/20/2026 | $249.00 | $250.28 | $241.77 | $241.77 | 11.31M |
| 3/19/2026 | $249.43 | $252.19 | $248.25 | $250.37 | 4.25M |
| 3/18/2026 | $254.16 | $258.28 | $250.16 | $251.60 | 5.18M |
| 3/17/2026 | $250.51 | $256.39 | $250.00 | $256.11 | 5.84M |
| 3/16/2026 | $247.87 | $252.20 | $246.10 | $249.25 | 5.67M |
| 3/13/2026 | $247.67 | $249.72 | $244.71 | $246.28 | 4.34M |
| 3/12/2026 | $247.10 | $250.05 | $245.64 | $247.68 | 5.55M |
| 3/11/2026 | $250.01 | $253.72 | $247.20 | $248.87 | 4.01M |
| 3/10/2026 | $253.26 | $253.44 | $246.55 | $250.20 | 4.94M |
| 3/9/2026 | $255.38 | $258.08 | $251.57 | $253.33 | 6.13M |
| 3/6/2026 | $256.44 | $259.40 | $252.21 | $258.85 | 6.23M |
| 3/5/2026 | $249.32 | $260.38 | $249.00 | $256.55 | 9.90M |
| 3/4/2026 | $245.75 | $250.85 | $244.96 | $250.06 | 6.08M |
| 3/3/2026 | $236.35 | $246.09 | $234.29 | $245.28 | 6.96M |
| 3/2/2026 | $235.70 | $240.78 | $233.78 | $239.37 | 6.22M |
| 2/27/2026 | $238.07 | $240.21 | $234.57 | $240.21 | 6.64M |
| 2/26/2026 | $239.71 | $247.49 | $238.95 | $242.01 | 7.34M |
| 2/25/2026 | $233.22 | $239.55 | $231.22 | $237.54 | 8.57M |
| 2/24/2026 | $227.80 | $236.59 | $223.63 | $229.32 | 13.38M |
| 2/23/2026 | $254.37 | $255.19 | $220.72 | $223.35 | 19.52M |
| 2/20/2026 | $255.20 | $259.04 | $253.80 | $257.16 | 4.71M |
| 2/19/2026 | $256.00 | $258.28 | $253.51 | $256.28 | 4.95M |
| 2/18/2026 | $258.64 | $261.11 | $256.25 | $260.79 | 3.95M |
| 2/17/2026 | $259.20 | $260.70 | $254.65 | $258.31 | 4.93M |
| 2/13/2026 | $260.00 | $264.66 | $256.64 | $262.38 | 6.84M |
| 2/12/2026 | $270.30 | $271.30 | $257.22 | $259.52 | 12.57M |
| 2/11/2026 | $292.34 | $293.50 | $272.36 | $272.81 | 7.63M |
| 2/10/2026 | $294.99 | $297.61 | $290.33 | $291.76 | 3.84M |
| 2/9/2026 | $295.91 | $297.72 | $291.42 | $296.34 | 4.63M |
| 2/6/2026 | $292.50 | $299.89 | $290.66 | $298.93 | 3.74M |
| 2/5/2026 | $286.10 | $291.81 | $285.10 | $289.89 | 5.53M |
| 2/4/2026 | $291.41 | $291.41 | $278.96 | $289.05 | 8.71M |
| 2/3/2026 | $312.40 | $312.98 | $283.85 | $294.31 | 11.47M |
| 2/2/2026 | $307.51 | $316.64 | $306.41 | $314.73 | 4.58M |
| 1/30/2026 | $307.60 | $307.78 | $299.73 | $306.70 | 5.94M |
| 1/29/2026 | $317.86 | $319.90 | $303.47 | $309.24 | 10.12M |
| 1/28/2026 | $294.17 | $295.95 | $291.26 | $294.16 | 5.79M |
| 1/27/2026 | $297.16 | $297.33 | $293.27 | $293.86 | 2.95M |
| 1/26/2026 | $293.16 | $296.82 | $293.14 | $296.33 | 3.73M |
| 1/23/2026 | $294.07 | $294.33 | $289.79 | $292.44 | 3.30M |
| 1/22/2026 | $299.42 | $300.93 | $293.53 | $294.67 | 3.67M |
| 1/21/2026 | $292.76 | $297.67 | $292.51 | $297.54 | 5.19M |
| 1/20/2026 | $301.35 | $301.60 | $290.16 | $291.35 | 7.28M |