IBM(IBM)
IBM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/13/2026 | $218.27 | $218.31 | $212.34 | $214.64 | 8.36M |
| 5/12/2026 | $224.43 | $224.43 | $219.22 | $219.22 | 6.05M |
| 5/11/2026 | $228.66 | $230.23 | $222.55 | $223.55 | 6.68M |
| 5/8/2026 | $229.73 | $230.71 | $224.83 | $229.76 | 5.33M |
| 5/7/2026 | $227.50 | $231.82 | $227.41 | $231.31 | 5.49M |
| 5/6/2026 | $228.75 | $229.00 | $224.38 | $225.74 | 7.67M |
| 5/5/2026 | $230.16 | $231.00 | $227.15 | $229.03 | 4.22M |
| 5/4/2026 | $232.00 | $234.09 | $228.62 | $229.48 | 4.00M |
| 5/1/2026 | $234.55 | $235.95 | $231.75 | $232.20 | 3.58M |
| 4/30/2026 | $226.53 | $231.60 | $224.90 | $230.98 | 6.28M |
| 4/29/2026 | $230.34 | $231.48 | $226.82 | $227.10 | 6.44M |
| 4/28/2026 | $230.50 | $233.56 | $228.46 | $233.04 | 5.16M |
| 4/27/2026 | $229.95 | $231.32 | $227.12 | $228.05 | 8.06M |
| 4/24/2026 | $231.93 | $232.80 | $225.00 | $231.98 | 9.82M |
| 4/23/2026 | $232.27 | $232.91 | $221.73 | $231.08 | 22.30M |
| 4/22/2026 | $254.51 | $257.54 | $247.21 | $251.86 | 12.19M |
| 4/21/2026 | $254.00 | $258.09 | $251.87 | $255.68 | 5.58M |
| 4/20/2026 | $255.00 | $258.50 | $252.56 | $253.71 | 5.16M |
| 4/17/2026 | $254.67 | $255.65 | $251.04 | $253.47 | 5.67M |
| 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 |