IBM - INTERNATIONAL BUSINESS MACHINES CORP
250.06
4.780 1.912%
Share volume: 6,074,401
Last Updated: 03-04-2026
Computer Hardware/Computer & Office Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$245.28
4.78
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $245.75 | $245.75 | $250.85 | $250.85 | $244.96 | $244.96 | $250.06 | $250.06 | 6,074,401 | $6,074,401.00 |
| 03-03-2026 | $236.35 | $236.35 | $246.09 | $246.09 | $234.29 | $234.29 | $245.28 | $245.28 | 6,960,369 | $6,960,369.00 |
| 03-02-2026 | $235.70 | $235.70 | $240.78 | $240.78 | $233.78 | $233.78 | $239.37 | $239.37 | 6,220,287 | $6,220,287.00 |
| 02-27-2026 | $238.07 | $238.07 | $240.21 | $240.21 | $234.57 | $234.57 | $240.21 | $240.21 | 6,642,222 | $6,642,222.00 |
| 02-26-2026 | $239.71 | $239.71 | $247.49 | $247.49 | $238.95 | $238.95 | $242.01 | $242.01 | 7,343,055 | $7,343,055.00 |
| 02-25-2026 | $233.22 | $233.22 | $239.55 | $239.55 | $231.22 | $231.22 | $237.54 | $237.54 | 8,569,713 | $8,569,713.00 |
| 02-24-2026 | $227.80 | $227.80 | $236.59 | $236.59 | $223.63 | $223.63 | $229.32 | $229.32 | 13,379,817 | $13,379,817.00 |
| 02-23-2026 | $254.37 | $254.37 | $255.19 | $255.19 | $220.72 | $220.72 | $223.35 | $223.35 | 19,522,881 | $19,522,881.00 |
| 02-20-2026 | $255.20 | $255.20 | $259.04 | $259.04 | $253.80 | $253.80 | $257.16 | $257.16 | 4,708,550 | $4,708,550.00 |
| 02-19-2026 | $256.00 | $256.00 | $258.28 | $258.28 | $253.51 | $253.51 | $256.28 | $256.28 | 4,948,700 | $4,948,700.00 |