IBM - INTERNATIONAL BUSINESS MACHINES CORP
237.25
0.910 0.384%
Share volume: 3,847,660
Last Updated: 03-30-2026
Computer Hardware/Computer & Office Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$236.34
0.91
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $237.80 | $237.80 | $240.21 | $240.21 | $236.13 | $236.13 | $237.25 | $237.25 | 3,847,660 | $3,847,660.00 |
| 03-27-2026 | $238.85 | $238.85 | $239.44 | $239.44 | $233.75 | $233.75 | $236.34 | $236.34 | 4,853,707 | $4,853,707.00 |
| 03-26-2026 | $240.56 | $240.56 | $246.67 | $246.67 | $239.80 | $239.80 | $241.67 | $241.67 | 3,606,840 | $3,606,840.00 |
| 03-25-2026 | $243.60 | $243.60 | $246.19 | $246.19 | $238.00 | $238.00 | $241.39 | $241.39 | 4,207,946 | $4,207,946.00 |
| 03-24-2026 | $246.45 | $246.45 | $247.11 | $247.11 | $238.00 | $238.00 | $240.59 | $240.59 | 4,151,491 | $4,151,491.00 |
| 03-23-2026 | $246.50 | $246.50 | $251.35 | $251.35 | $244.71 | $244.71 | $248.44 | $248.44 | 4,972,008 | $4,972,008.00 |
| 03-20-2026 | $249.00 | $249.00 | $250.28 | $250.28 | $241.77 | $241.77 | $241.77 | $241.77 | 11,314,093 | $11,314,093.00 |
| 03-19-2026 | $249.43 | $249.43 | $252.19 | $252.19 | $248.25 | $248.25 | $250.37 | $250.37 | 4,249,458 | $4,249,458.00 |
| 03-18-2026 | $254.16 | $254.16 | $258.28 | $258.28 | $250.16 | $250.16 | $251.60 | $251.60 | 5,177,047 | $5,177,047.00 |
| 03-17-2026 | $250.51 | $250.51 | $256.39 | $256.39 | $250.00 | $250.00 | $256.11 | $256.11 | 5,840,139 | $5,840,139.00 |