International Business Machines CorporationIBMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $302.62 | $312.33 | $299.96 | $312.18 | 3.89M |
| 1/9/2026 | $302.61 | $307.00 | $302.00 | $304.22 | 2.72M |
| 1/8/2026 | $295.00 | $303.67 | $295.00 | $302.72 | 3.34M |
| 1/7/2026 | $302.50 | $304.31 | $296.35 | $296.73 | 2.83M |
| 1/6/2026 | $295.00 | $303.04 | $294.42 | $302.47 | 4.15M |
| 1/5/2026 | $295.77 | $299.19 | $294.25 | $294.97 | 4.19M |
| 1/2/2026 | $297.56 | $297.57 | $289.00 | $291.50 | 4.66M |
| 12/31/2025 | $301.76 | $301.85 | $295.87 | $296.21 | 3.43M |
| 12/30/2025 | $306.15 | $306.24 | $302.00 | $302.05 | 1.88M |
| 12/29/2025 | $304.65 | $310.00 | $303.75 | $305.74 | 4.66M |
| 12/26/2025 | $304.69 | $305.75 | $303.67 | $305.09 | 2.81M |
| 12/24/2025 | $303.76 | $305.15 | $302.30 | $304.56 | 1.21M |
| 12/23/2025 | $301.34 | $305.13 | $300.65 | $303.78 | 2.92M |
| 12/22/2025 | $301.03 | $303.18 | $298.32 | $302.79 | 2.61M |
| 12/19/2025 | $300.35 | $306.86 | $299.10 | $300.98 | 11.03M |
| 12/18/2025 | $303.15 | $304.45 | $295.70 | $300.45 | 5.41M |
| 12/17/2025 | $303.79 | $306.25 | $303.08 | $303.32 | 3.13M |
| 12/16/2025 | $307.32 | $307.38 | $300.42 | $303.18 | 3.37M |
| 12/15/2025 | $308.99 | $311.36 | $306.35 | $308.66 | 3.57M |
| 12/12/2025 | $310.57 | $311.05 | $303.33 | $309.24 | 2.95M |
| 12/11/2025 | $312.00 | $313.44 | $308.40 | $310.74 | 2.76M |
| 12/10/2025 | $310.23 | $314.69 | $306.65 | $312.67 | 3.41M |
| 12/9/2025 | $309.63 | $313.97 | $308.75 | $310.48 | 2.94M |
| 12/8/2025 | $309.62 | $315.35 | $307.95 | $309.18 | 3.63M |
| 12/5/2025 | $308.59 | $311.83 | $307.18 | $307.94 | 2.34M |
| 12/4/2025 | $302.88 | $309.61 | $302.54 | $307.99 | 2.96M |
| 12/3/2025 | $302.88 | $303.97 | $298.90 | $302.62 | 3.95M |
| 12/2/2025 | $307.00 | $310.47 | $301.57 | $301.78 | 4.26M |
| 12/1/2025 | $306.51 | $307.12 | $302.80 | $305.67 | 3.17M |
| 11/28/2025 | $304.06 | $309.18 | $303.60 | $308.58 | 1.69M |
| 11/26/2025 | $305.18 | $306.60 | $301.64 | $303.21 | 2.20M |
| 11/25/2025 | $304.13 | $306.00 | $297.06 | $304.48 | 2.83M |
| 11/24/2025 | $299.18 | $307.18 | $297.51 | $304.12 | 6.05M |
| 11/21/2025 | $293.48 | $300.48 | $291.89 | $297.44 | 5.71M |
| 11/20/2025 | $294.64 | $300.71 | $290.16 | $290.40 | 5.60M |
| 11/19/2025 | $290.50 | $291.11 | $288.07 | $288.53 | 3.60M |
| 11/18/2025 | $297.00 | $297.00 | $289.92 | $289.95 | 4.86M |
| 11/17/2025 | $305.59 | $306.00 | $296.51 | $297.17 | 3.91M |
| 11/14/2025 | $300.00 | $307.72 | $297.59 | $305.69 | 3.59M |
| 11/13/2025 | $312.29 | $314.60 | $303.68 | $304.86 | 5.31M |
| 11/12/2025 | $319.89 | $324.90 | $314.53 | $314.98 | 6.04M |
| 11/11/2025 | $309.00 | $317.91 | $308.43 | $313.72 | 4.38M |
| 11/10/2025 | $306.82 | $309.94 | $304.23 | $309.13 | 2.98M |
| 11/7/2025 | $309.68 | $310.00 | $302.63 | $306.38 | 5.07M |
| 11/6/2025 | $306.75 | $315.44 | $301.09 | $312.42 | 6.82M |
| 11/5/2025 | $301.38 | $307.20 | $299.71 | $306.77 | 4.65M |
| 11/4/2025 | $300.00 | $303.17 | $296.00 | $300.85 | 5.68M |
| 11/3/2025 | $308.00 | $312.14 | $304.23 | $304.73 | 4.96M |
| 10/31/2025 | $312.00 | $313.50 | $301.63 | $307.41 | 7.70M |
| 10/30/2025 | $306.65 | $313.75 | $305.02 | $310.06 | 4.69M |
| 10/29/2025 | $312.79 | $314.33 | $307.52 | $308.21 | 4.14M |
| 10/28/2025 | $312.60 | $319.35 | $311.41 | $312.57 | 6.04M |
| 10/27/2025 | $307.80 | $313.50 | $302.88 | $313.09 | 9.87M |
| 10/24/2025 | $283.77 | $310.75 | $282.21 | $307.46 | 16.91M |
| 10/23/2025 | $264.95 | $285.58 | $263.56 | $285.00 | 16.68M |
| 10/22/2025 | $281.99 | $289.17 | $281.35 | $287.51 | 10.54M |
| 10/21/2025 | $283.31 | $285.31 | $281.60 | $282.05 | 4.08M |
| 10/20/2025 | $281.25 | $285.50 | $280.96 | $283.65 | 3.49M |
| 10/17/2025 | $276.15 | $283.40 | $275.35 | $281.28 | 5.31M |
| 10/16/2025 | $281.11 | $282.56 | $275.60 | $275.97 | 2.96M |
| 10/15/2025 | $278.38 | $285.45 | $277.00 | $280.75 | 3.35M |