IBM - International Business Machines Corp.
251.86
-3.820 -1.517%
Share volume: 10,790,390
Last Updated: 04-22-2026
Computer Hardware/Computer & Office Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$255.68
-3.82
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $254.51 | $254.51 | $257.54 | $257.54 | $247.21 | $247.21 | $251.86 | $251.86 | 10,790,390 | $10,790,390.00 |
| 04-21-2026 | $254.00 | $254.00 | $258.09 | $258.09 | $251.87 | $251.87 | $255.68 | $255.68 | 5,584,901 | $5,584,901.00 |
| 04-20-2026 | $255.00 | $255.00 | $258.50 | $258.50 | $252.56 | $252.56 | $253.71 | $253.71 | 5,157,714 | $5,157,714.00 |
| 04-17-2026 | $254.67 | $254.67 | $255.65 | $255.65 | $251.04 | $251.04 | $253.47 | $253.47 | 5,671,471 | $5,671,471.00 |
| 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 |