Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
International Business Machines Corporation logo
IBM
International Business Machines Corporation
20:00:02
287.56 $
0.0000 (%0.00)
Previous Close: 295.30001
Day Low₺287.5
Day High₺298.74
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IBM: International Business Machines Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 256.4574
CLOSE 256.4171

Low

LOW 199.19

High

HIGH 332.46
DATEOPENHIGHLOWCLOSE
01/02/2026297.56297.57289291.5
01/05/2026295.77299.19294.25294.97
01/06/2026295303.04294.42302.47
01/07/2026302.5304.31296.35296.73
01/08/2026295303.67295302.72
01/09/2026302.61307302304.22
01/12/2026302.62312.33299.96312.18
01/13/2026311.6312.81301.87303.16
01/14/2026303.5309.19301.5309.03
01/15/2026309311.88297.04297.95
01/16/2026301307.45300.78305.67
01/20/2026301.35301.6290.16291.35
01/21/2026292.76297.67292.51297.54
01/22/2026299.42300.93293.53294.67
01/23/2026294.07294.34289.79292.44
01/26/2026293.16296.82293.14296.33
01/27/2026297.16297.33293.27293.86
01/28/2026294.17295.95291.26294.16
01/29/2026317.86319.9303.47309.24
01/30/2026307.6307.78299.73306.7
02/02/2026307.51316.64306.41314.73
02/03/2026312.4312.98283.85294.31
02/04/2026291.41291.41278.96289.05
02/05/2026286.1291.81285.1289.89
02/06/2026292.5299.89290.66298.93
02/09/2026295.91297.72291.42296.34
02/10/2026294.99297.61290.33291.76
02/11/2026292.34293.5272.36272.81
02/12/2026270.3271.3257.22259.52
02/13/2026260264.66256.64262.38
02/17/2026259.2260.7254.65258.31
02/18/2026258.64261.11256.25260.79
02/19/2026256258.28253.51256.28
02/20/2026255.2259.04253.8257.16
02/23/2026254.37255.19220.72223.35
02/24/2026227.8236.59223.63229.32
02/25/2026233.22239.55231.22237.54
02/26/2026239.71247.49238.95242.01
02/27/2026238.07240.21234.57240.21
03/02/2026235.7240.78233.78239.37
03/03/2026236.35246.09234.29245.28
03/04/2026245.75250.85244.96250.06
03/05/2026249.32260.38249256.55
03/06/2026256.44259.4252.21258.85
03/09/2026255.38258.08251.57253.33
03/10/2026253.26253.44246.55250.2
03/11/2026250.01253.72247.2248.87
03/12/2026247.1250.05245.64247.68
03/13/2026247.67249.72244.71246.28
03/16/2026247.87252.2246.1249.25
03/17/2026250.51256.39250256.11
03/18/2026254.16258.28250.16251.6
03/19/2026249.43252.19248.25250.37
03/20/2026249250.28241.77241.77
03/23/2026246.5251.35244.71248.44
03/24/2026246.45247.11238240.59
03/25/2026243.6246.19238241.39
03/26/2026240.56246.67239.8241.67
03/27/2026238.85239.44233.75236.34
03/30/2026237.8240.21236.13237.25
03/31/2026240.27242.85236.38242.39
04/01/2026242.12246.26240.14243.14
04/02/2026243248.21241.49248.16
04/06/2026248.14248.9244.74246.74
04/07/2026245.32245.76241.1245.07
04/08/2026248.63250240.8241.74
04/09/2026240.88241.74233.76237.18
04/10/2026239.19239.27230.51230.76
04/13/2026233.63238.07231.7237.82
04/14/2026238.75241.54238.12240.27
04/15/2026242.25246.06240.99244.8
04/16/2026248.75251.22246.13251
04/17/2026254.67255.65251.04253.47
04/20/2026255258.5252.56253.71
04/21/2026254258.09251.87255.68
04/22/2026254.51257.54247.21251.86
04/23/2026232.27232.91221.73231.08
04/24/2026231.93232.8225231.98
04/27/2026229.95231.32227.12228.05
04/28/2026230.5233.56228.46233.04
04/29/2026230.34231.48226.82227.1
04/30/2026226.53231.6224.9230.98
05/01/2026234.55235.95231.75232.2
05/04/2026232234.09228.62229.48
05/05/2026230.16231227.15229.03
05/06/2026228.75229224.38225.74
05/07/2026227.5231.82227.41231.31
05/08/2026229.73230.71224.83229.76
05/11/2026228.66230.23222.55223.55
05/12/2026224.43224.43219.22219.22
05/13/2026218.27218.31212.34214.64
05/14/2026215.55220.96215218.37
05/15/2026218.2220.91217.62219.3
05/18/2026218.55223.33217.75222.75
05/19/2026224.5227.35221.92222.33
05/20/2026221.05225216.78225
05/21/2026232.58253.63230.94252.97
05/22/2026262.05264.38253.39253.84
05/26/2026254.55254.55245.45250.69
05/27/2026250.46257.62250.46255.2
05/28/2026261268.89257264.22
05/29/2026277.3301273.33297.8
06/01/2026322.55327.98308320.42
06/02/2026313.75332.46310.11329.23
06/03/2026318.3318.3302.53305.63
06/04/2026307.43310.44300.18301.77
06/05/2026300302.3281.07284.84
06/08/2026286.44290.5279.43280.82
06/09/2026281.14283.59271.29277.49
06/10/2026273.82280.51271.33272.36
06/11/2026268276.48266.5274.85
06/12/2026278.94278.94267.68272.24
06/15/2026272272.25264.8268.71
06/16/2026270.87276.62268.61270.81
06/17/2026266.35268.87261.88262.35
06/18/2026251.38252.47243.68249.1
06/22/2026248.43253.31243.81252.22
06/23/2026261.58267.53255.26264.94
06/24/2026261.84265.07256.18262.96
06/25/2026267.67268.76256258.27
06/26/2026258.94273.14258.28271.63
06/29/2026274.3278.15269.06278
06/30/2026273.21282.57271.12281.21
07/01/2026279.66294.49278.96286.25
07/02/2026283.14290.93282.28289.52
07/06/2026288.35300.82287.65299.52
07/07/2026305.66311.8300.49306.13
07/08/2026300.77303.82295.59302.05
07/09/2026285.83297.28284.44295.3
07/10/2026297.26298.77287.5287.56
07/13/2026290.5297.5289.1290.23
07/14/2026226.37229.92213.22217.07
07/15/2026220.97223.81211.03211.2
07/16/2026208.82219.95204.44219.05
07/17/2026215.62217.17210.22212.67
07/20/2026210.07216.28208.82213
07/21/2026210.72214.97209.18210.5
07/22/2026207.68212.34204.73205.77
07/23/2026202.64207.55199.19206.65
07/24/2026209.28216.1206.8214.19
07/27/2026217.75219.63215.29216.28
07/28/2026219.73228.98215.11227.55
07/29/2026227.7230.97223.95226.44
07/30/2026222224.86220.2221.74
07/31/2026221.15224.76216.59223.65
08/03/2026228.33228.55224.87226.31
08/04/2026224.76235.31223.3235.15
08/05/2026236.1238.96233.46235.92
08/06/2026229.61234.47228.44233.43
08/07/2026235.38237.32232.72237.28
08/10/2026235240.74234.13236.31
08/11/2026236.31241.8235.44238.42
08/12/2026236.95237.46231.68235.98
08/13/2026238.92239.71233.61237.14
08/14/2026238.37239.15233.73234.32
08/17/2026231.59233.65227.4228.85
08/18/2026229.73234.45229.42232.67
08/19/2026232.26238.62230.51237.16
08/20/2026236237.5233.03233.69
08/21/2026233.71238.72233.12235.68