IBM - INTERNATIONAL BUSINESS MACHINES CORP
231.98
0.900 0.388%
Share volume: 9,816,859
Last Updated: 04-24-2026
Computer Hardware/Computer & Office Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$231.08
0.90
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $231.93 | $231.93 | $232.80 | $232.80 | $225.00 | $225.00 | $231.98 | $231.98 | 9,816,859 | $9,753,804.00 |
| 04-23-2026 | $232.27 | $232.27 | $232.91 | $232.91 | $221.73 | $221.73 | $231.08 | $231.08 | 22,297,831 | $22,297,831.00 |
| 04-22-2026 | $254.51 | $254.51 | $257.54 | $257.54 | $247.21 | $247.21 | $251.86 | $251.86 | 12,190,197 | $12,190,197.00 |
| 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 |