IBM - INTERNATIONAL BUSINESS MACHINES CORP
233.04
4.990 2.141%
Share volume: 5,143,253
Last Updated: 04-28-2026
Computer Hardware/Computer & Office Equipment:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$228.05
4.99
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $230.50 | $230.50 | $233.56 | $233.56 | $228.46 | $228.46 | $233.04 | $233.04 | 5,143,253 | $5,143,253.00 |
| 04-27-2026 | $229.95 | $229.95 | $231.32 | $231.32 | $227.12 | $227.12 | $228.05 | $228.05 | 8,060,665 | $8,060,665.00 |
| 04-24-2026 | $231.93 | $231.93 | $232.80 | $232.80 | $225.00 | $225.00 | $231.98 | $231.98 | 9,816,859 | $9,816,859.00 |
| 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 |