International Business Machines Corporation - IBM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	255.2	257.16	257.16	259.04	253.8	4.71M
February 19, 2026	256	256.28	256.28	258.28	253.51	4.95M
February 18, 2026	258.64	260.79	260.79	261.11	256.25	3.95M
February 17, 2026	259.2	258.31	258.31	260.7	254.65	4.93M
February 13, 2026	260	262.38	262.38	264.66	256.64	6.84M
February 12, 2026	270.3	259.52	259.52	271.3	257.22	12.53M
February 11, 2026	292.34	272.81	272.81	293.5	272.36	7.63M
February 10, 2026	294.99	291.76	291.76	297.61	290.33	3.84M
February 09, 2026	295.91	296.34	294.66	297.72	291.42	4.63M
February 06, 2026	292.5	298.93	298.93	299.89	290.66	3.72M
February 05, 2026	286.1	289.89	289.89	291.81	285.1	4.54M
February 04, 2026	291.41	289.05	289.05	291.41	278.96	8.7M
February 03, 2026	312.4	294.31	294.31	312.98	283.85	11.29M
February 02, 2026	307.51	314.73	314.73	316.64	306.41	4.58M
January 30, 2026	307.6	306.7	306.7	307.78	299.73	5.94M
January 29, 2026	317.86	309.24	309.24	319.9	303.47	10.04M
January 28, 2026	294.17	294.16	294.16	295.95	291.26	5.79M
January 27, 2026	297.16	293.86	293.86	297.33	293.27	2.95M
January 26, 2026	293.16	296.33	296.33	296.82	293.14	3.73M
January 23, 2026	294.07	292.44	292.44	294.33	289.79	3.29M
January 22, 2026	299.42	294.67	294.67	300.93	293.53	3.63M
January 21, 2026	292.76	297.54	297.54	297.67	292.51	5.19M
January 20, 2026	301.35	291.35	291.35	301.6	290.16	7.28M
January 16, 2026	301	305.67	305.67	307.45	300.78	5.99M
January 15, 2026	309	297.95	297.95	311.81	297.04	3.74M
January 14, 2026	303.5	309.03	309.03	309.19	301.5	3.78M
January 13, 2026	311.6	303.16	303.16	312.81	301.87	4.51M
January 12, 2026	302.62	312.18	312.18	312.33	299.96	3.9M
January 09, 2026	302.61	304.22	304.22	307	302	2.72M
January 08, 2026	295	302.72	302.72	303.67	295	3.34M
January 07, 2026	302.5	296.73	296.73	304.31	296.35	2.8M
January 06, 2026	295	302.47	302.47	303.04	294.42	4.14M
January 05, 2026	295.77	294.97	294.97	299.19	294.25	4.19M
January 02, 2026	297.56	291.5	291.5	297.57	289	4.66M
December 31, 2025	301.76	296.21	296.21	301.85	295.89	2.48M
December 30, 2025	306.15	302.05	302.05	306.24	302	1.88M
December 29, 2025	304.65	305.74	305.74	310	303.75	3.32M
December 26, 2025	304.69	305.09	305.09	305.75	303.67	1.2M
December 24, 2025	303.76	304.56	304.56	305.15	302.3	1.2M
December 23, 2025	301.34	303.78	303.78	305.13	300.65	2.92M
December 22, 2025	301.03	302.79	302.79	303.18	298.32	2.61M
December 19, 2025	300.35	300.98	300.98	306.86	299.1	11.03M
December 18, 2025	303.15	300.45	300.45	304.45	295.7	5.41M
December 17, 2025	303.79	303.35	303.35	306.25	303.13	1.81M
December 16, 2025	307.32	303.18	303.18	307.38	300.42	2.52M
December 15, 2025	308.99	308.66	308.66	311.36	306.35	3.57M
December 12, 2025	310.57	309.24	309.24	311.05	303.33	2.91M
December 11, 2025	312	310.74	310.74	313.44	308.4	2.67M
December 10, 2025	309.25	312.67	312.67	314.67	306.65	2.28M
December 09, 2025	309.63	310.48	310.48	313.97	308.75	2.18M
December 08, 2025	309.62	309.18	309.18	315.35	307.95	3.63M
December 05, 2025	308.59	307.94	307.94	311.83	307.18	2.32M
December 04, 2025	302.88	307.99	307.99	309.61	302.54	2.94M
December 03, 2025	302.88	302.62	302.62	303.97	298.91	3.95M
December 02, 2025	307	301.78	301.78	310.33	301.57	3.14M
December 01, 2025	306.51	305.67	305.67	307.12	302.8	3.17M
November 28, 2025	304.06	308.58	308.58	309.18	303.6	1.69M
November 26, 2025	305.18	303.21	303.21	306.6	301.64	2.18M
November 25, 2025	304.13	304.48	304.48	306	297.06	2.83M
November 24, 2025	299.18	304.12	304.12	307.18	297.51	6.05M

International Business Machines Corporation (IBM) NYSE