IBM - INTERNATIONAL BUSINESS MACHINES CORP
219.22
-4.330 -1.975%
Share volume: 5,900,126
Last Updated: 05-12-2026
Computer Hardware/Computer & Office Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$223.55
-4.33
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $224.43 | $224.43 | $224.43 | $224.43 | $219.22 | $219.22 | $219.22 | $219.22 | 5,900,126 | $5,900,126.00 |
| 05-11-2026 | $228.66 | $228.66 | $230.23 | $230.23 | $222.55 | $222.55 | $223.55 | $223.55 | 6,677,186 | $6,677,186.00 |
| 05-08-2026 | $229.73 | $229.73 | $230.71 | $230.71 | $224.83 | $224.83 | $229.76 | $229.76 | 5,332,800 | $5,332,800.00 |
| 05-07-2026 | $227.50 | $225.84 | $231.82 | $230.13 | $227.41 | $225.75 | $231.31 | $229.62 | 5,485,545 | $5,485,545.00 |
| 05-06-2026 | $228.75 | $227.08 | $229.00 | $227.33 | $224.38 | $222.74 | $225.74 | $224.09 | 7,673,185 | $7,673,185.00 |
| 05-05-2026 | $230.16 | $228.48 | $231.00 | $229.31 | $227.15 | $225.49 | $229.03 | $227.36 | 4,221,889 | $4,221,889.00 |
| 05-04-2026 | $232.00 | $230.31 | $234.09 | $232.38 | $228.62 | $226.94 | $229.48 | $227.80 | 4,003,082 | $4,003,082.00 |
| 05-01-2026 | $234.55 | $234.55 | $235.95 | $235.95 | $231.75 | $231.75 | $232.20 | $232.20 | 3,582,091 | $3,582,091.00 |
| 04-30-2026 | $226.53 | $226.53 | $231.60 | $231.60 | $224.90 | $224.90 | $230.98 | $230.98 | 6,283,334 | $6,283,334.00 |
| 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 |