IBM - INTERNATIONAL BUSINESS MACHINES CORP
230.98
3.880 1.680%
Share volume: 6,165,088
Last Updated: 04-30-2026
Computer Hardware/Computer & Office Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$227.10
3.88
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $226.53 | $226.53 | $231.60 | $231.60 | $224.90 | $224.90 | $230.98 | $230.98 | 6,165,088 | $6,165,088.00 |
| 04-29-2026 | $230.34 | $230.34 | $231.48 | $231.48 | $226.82 | $226.82 | $227.10 | $227.10 | 6,443,724 | $6,443,724.00 |
| 04-28-2026 | $230.50 | $230.50 | $233.56 | $233.56 | $228.46 | $228.46 | $233.04 | $233.04 | 5,162,895 | $5,162,895.00 |
| 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 |