IBM(IBM)
IBM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $236.31 | $241.80 | $235.44 | $238.42 | 4.44M |
| 8/10/2026 | $235.00 | $240.74 | $234.13 | $236.31 | 7.35M |
| 8/7/2026 | $235.38 | $237.32 | $232.72 | $237.28 | 4.76M |
| 8/6/2026 | $229.61 | $234.47 | $228.44 | $233.43 | 4.25M |
| 8/5/2026 | $236.10 | $238.96 | $233.46 | $235.92 | 5.73M |
| 8/4/2026 | $224.76 | $235.31 | $223.30 | $235.15 | 7.54M |
| 8/3/2026 | $228.33 | $228.55 | $224.87 | $226.31 | 7.97M |
| 7/31/2026 | $221.15 | $224.76 | $216.59 | $223.65 | 9.09M |
| 7/30/2026 | $222.00 | $224.86 | $220.20 | $221.74 | 9.68M |
| 7/29/2026 | $227.70 | $230.97 | $223.95 | $226.44 | 8.81M |
| 7/28/2026 | $219.73 | $228.98 | $215.11 | $227.55 | 13.26M |
| 7/27/2026 | $217.75 | $219.63 | $215.29 | $216.28 | 8.37M |
| 7/24/2026 | $209.28 | $216.10 | $206.80 | $214.19 | 10.58M |
| 7/23/2026 | $202.64 | $207.55 | $199.19 | $206.65 | 15.31M |
| 7/22/2026 | $207.68 | $212.34 | $204.73 | $205.77 | 14.61M |
| 7/21/2026 | $210.72 | $214.97 | $209.18 | $210.50 | 11.95M |
| 7/20/2026 | $210.07 | $216.28 | $208.82 | $213.00 | 9.59M |
| 7/17/2026 | $215.62 | $217.17 | $210.22 | $212.67 | 13.15M |
| 7/16/2026 | $208.82 | $219.95 | $204.44 | $219.05 | 22.53M |
| 7/15/2026 | $220.97 | $223.81 | $211.03 | $211.20 | 29.59M |
| 7/14/2026 | $226.37 | $229.92 | $213.22 | $217.07 | 67.44M |
| 7/13/2026 | $290.50 | $297.50 | $289.10 | $290.23 | 5.02M |
| 7/10/2026 | $297.26 | $298.77 | $287.50 | $287.56 | 3.64M |
| 7/9/2026 | $285.83 | $297.28 | $284.44 | $295.30 | 10.84M |
| 7/8/2026 | $300.77 | $303.82 | $295.59 | $302.05 | 7.42M |
| 7/7/2026 | $305.66 | $311.80 | $300.49 | $306.13 | 8.62M |
| 7/6/2026 | $288.35 | $300.82 | $287.65 | $299.52 | 7.18M |
| 7/2/2026 | $283.14 | $290.93 | $282.28 | $289.52 | 5.95M |
| 7/1/2026 | $279.66 | $294.49 | $278.96 | $286.25 | 6.91M |
| 6/30/2026 | $273.21 | $282.57 | $271.12 | $281.21 | 7.46M |
| 6/29/2026 | $274.30 | $278.15 | $269.06 | $278.00 | 6.46M |
| 6/26/2026 | $258.94 | $273.14 | $258.28 | $271.63 | 9.72M |
| 6/25/2026 | $267.67 | $268.76 | $256.00 | $258.27 | 8.54M |
| 6/24/2026 | $261.84 | $265.07 | $256.18 | $262.96 | 8.15M |
| 6/23/2026 | $261.58 | $267.53 | $255.26 | $264.94 | 15.69M |
| 6/22/2026 | $248.43 | $253.31 | $243.81 | $252.22 | 9.62M |
| 6/18/2026 | $251.38 | $252.47 | $243.68 | $249.10 | 16.62M |
| 6/17/2026 | $266.35 | $268.87 | $261.88 | $262.35 | 5.54M |
| 6/16/2026 | $270.87 | $276.62 | $268.61 | $270.81 | 4.92M |
| 6/15/2026 | $272.00 | $272.25 | $264.80 | $268.71 | 7.18M |
| 6/12/2026 | $278.94 | $278.94 | $267.68 | $272.24 | 5.75M |
| 6/11/2026 | $268.00 | $276.48 | $266.50 | $274.85 | 7.56M |
| 6/10/2026 | $273.82 | $280.51 | $271.33 | $272.36 | 5.50M |
| 6/9/2026 | $281.14 | $283.59 | $271.29 | $277.49 | 9.01M |
| 6/8/2026 | $286.44 | $290.50 | $279.43 | $280.82 | 6.79M |
| 6/5/2026 | $300.00 | $302.30 | $281.07 | $284.84 | 12.51M |
| 6/4/2026 | $307.43 | $310.44 | $300.18 | $301.77 | 9.61M |
| 6/3/2026 | $318.30 | $318.30 | $302.53 | $305.63 | 13.93M |
| 6/2/2026 | $313.75 | $332.46 | $310.11 | $329.23 | 17.21M |
| 6/1/2026 | $322.55 | $327.98 | $308.00 | $320.42 | 32.88M |
| 5/29/2026 | $277.30 | $301.00 | $273.33 | $297.80 | 28.48M |
| 5/28/2026 | $261.00 | $268.89 | $257.00 | $264.22 | 12.43M |
| 5/27/2026 | $250.46 | $257.62 | $250.46 | $255.20 | 9.28M |
| 5/26/2026 | $254.55 | $254.55 | $245.45 | $250.69 | 9.26M |
| 5/22/2026 | $262.05 | $264.38 | $253.39 | $253.84 | 19.07M |
| 5/21/2026 | $232.58 | $253.63 | $230.94 | $252.97 | 25.71M |
| 5/20/2026 | $221.05 | $225.00 | $216.78 | $225.00 | 4.87M |
| 5/19/2026 | $224.50 | $227.35 | $221.92 | $222.33 | 5.94M |
| 5/18/2026 | $218.55 | $223.33 | $217.75 | $222.75 | 5.95M |
| 5/15/2026 | $218.20 | $220.91 | $217.62 | $219.30 | 6.15M |
| 5/14/2026 | $215.55 | $220.96 | $215.00 | $218.37 | 5.91M |