IBM - INTERNATIONAL BUSINESS MACHINES CORP
253.47
2.470 0.974%
Share volume: 5,504,217
Last Updated: 04-17-2026
Computer Hardware/Computer & Office Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$251.00
2.47
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $254.67 | $254.67 | $255.65 | $255.65 | $251.04 | $251.04 | $253.47 | $253.47 | 5,504,217 | $5,504,217.00 |
| 04-16-2026 | $248.75 | $248.75 | $251.22 | $251.22 | $246.13 | $246.13 | $251.00 | $251.00 | 4,817,500 | $4,817,500.00 |
| 04-15-2026 | $242.25 | $242.25 | $246.06 | $246.06 | $240.99 | $240.99 | $244.80 | $244.80 | 3,879,518 | $3,879,518.00 |
| 04-14-2026 | $238.75 | $238.75 | $241.54 | $241.54 | $238.12 | $238.12 | $240.27 | $240.27 | 3,777,272 | $3,777,272.00 |
| 04-13-2026 | $233.63 | $233.63 | $238.07 | $238.07 | $231.70 | $231.70 | $237.82 | $237.82 | 5,349,619 | $5,349,619.00 |
| 04-10-2026 | $239.19 | $239.19 | $239.27 | $239.27 | $230.51 | $230.51 | $230.76 | $230.76 | 5,869,361 | $5,869,361.00 |
| 04-09-2026 | $240.88 | $240.88 | $241.74 | $241.74 | $233.76 | $233.76 | $237.18 | $237.18 | 5,078,595 | $5,078,595.00 |
| 04-08-2026 | $248.63 | $248.63 | $250.00 | $250.00 | $240.80 | $240.80 | $241.74 | $241.74 | 4,771,476 | $4,771,476.00 |
| 04-07-2026 | $245.32 | $245.32 | $245.76 | $245.76 | $241.10 | $241.10 | $245.07 | $245.07 | 2,356,072 | $2,356,072.00 |
| 04-06-2026 | $248.14 | $248.14 | $248.90 | $248.90 | $244.74 | $244.74 | $246.74 | $246.74 | 3,376,019 | $3,376,019.00 |