IBM - INTERNATIONAL BUSINESS MACHINES CORP
248.87
-1.330 -0.534%
Share volume: 3,943,453
Last Updated: 03-11-2026
Computer Hardware/Computer & Office Equipment:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$250.20
-1.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $250.01 | $250.01 | $253.72 | $253.72 | $247.20 | $247.20 | $248.87 | $248.87 | 3,943,453 | $3,943,453.00 |
| 03-10-2026 | $253.26 | $253.26 | $253.44 | $253.44 | $246.55 | $246.55 | $250.20 | $250.20 | 4,937,960 | $4,937,960.00 |
| 03-09-2026 | $255.38 | $255.38 | $258.08 | $258.08 | $251.57 | $251.57 | $253.33 | $253.33 | 6,126,567 | $6,126,567.00 |
| 03-06-2026 | $256.44 | $256.44 | $259.40 | $259.40 | $252.21 | $252.21 | $258.85 | $258.85 | 6,234,402 | $6,234,402.00 |
| 03-05-2026 | $249.32 | $249.32 | $260.38 | $260.38 | $249.00 | $249.00 | $256.55 | $256.55 | 9,899,962 | $9,899,962.00 |
| 03-04-2026 | $245.75 | $245.75 | $250.85 | $250.85 | $244.96 | $244.96 | $250.06 | $250.06 | 6,084,995 | $6,084,995.00 |
| 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 |