The closing price for International Business Machines (IBM) between 2025 and 2026 is $227.02, yesterday. It is up 7.1% in that time. The latest price is $230.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 12 2026 | $228.31 | $229.29 | $224.77 | $227.02 | 2,763,600 |
October 09 2026 | $225.87 | $228.76 | $224.05 | $227.13 | 3,351,300 |
October 08 2026 | $220.15 | $227.31 | $217.80 | $226.61 | 8,921,900 |
October 07 2026 | $221.90 | $222.41 | $218.79 | $220.51 | 3,891,400 |
October 06 2026 | $222.71 | $224.51 | $221.00 | $221.29 | 3,933,000 |
October 05 2026 | $222.30 | $222.88 | $220.30 | $221.58 | 6,311,400 |
October 02 2026 | $225.51 | $225.92 | $221.63 | $222.64 | 7,748,800 |
October 01 2026 | $230.76 | $234.27 | $224.50 | $225.62 | 8,880,700 |
September 30 2026 | $220.70 | $222.33 | $218.60 | $219.93 | 4,569,800 |
September 29 2026 | $220.87 | $223.12 | $219.91 | $219.99 | 3,762,100 |
September 28 2026 | $222.50 | $223.14 | $219.23 | $220.67 | 5,285,800 |
September 25 2026 | $226.15 | $228.99 | $225.19 | $225.51 | 4,143,500 |
September 24 2026 | $232.00 | $232.62 | $226.01 | $227.06 | 4,142,400 |
September 23 2026 | $233.47 | $237.86 | $232.53 | $232.76 | 4,536,600 |
September 22 2026 | $234.47 | $236.20 | $230.08 | $231.38 | 4,801,500 |
September 21 2026 | $231.99 | $234.70 | $228.35 | $231.93 | 8,200,100 |
September 18 2026 | $237.85 | $237.89 | $229.38 | $229.55 | 13,413,800 |
September 17 2026 | $238.58 | $243.37 | $237.35 | $237.75 | 5,901,300 |
September 16 2026 | $240.50 | $243.34 | $235.41 | $237.49 | 6,181,800 |
September 15 2026 | $246.19 | $251.82 | $246.15 | $248.37 | 4,516,800 |
September 14 2026 | $249.41 | $251.37 | $244.12 | $249.09 | 6,959,400 |
September 11 2026 | $235.78 | $243.63 | $235.00 | $243.29 | 4,914,700 |
September 10 2026 | $238.18 | $242.31 | $231.83 | $234.02 | 5,817,600 |
September 09 2026 | $232.65 | $241.50 | $230.36 | $239.94 | 6,397,500 |
September 08 2026 | $232.95 | $233.40 | $230.20 | $232.09 | 4,785,300 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.