The closing price for International Business Machines (IBM) this year is $237.14, yesterday. It is down 18.7% for the year. The latest price is $236.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 13 2026 | $238.92 | $239.71 | $233.61 | $237.14 | 4,594,579 |
August 12 2026 | $236.95 | $237.46 | $231.68 | $235.98 | 5,676,000 |
August 11 2026 | $236.31 | $241.80 | $235.44 | $238.42 | 4,460,400 |
August 10 2026 | $235.00 | $240.74 | $234.13 | $236.31 | 7,344,800 |
August 07 2026 | $233.70 | $235.63 | $231.06 | $235.59 | 4,763,300 |
August 06 2026 | $227.97 | $232.80 | $226.81 | $231.77 | 4,250,100 |
August 05 2026 | $234.42 | $237.26 | $231.80 | $234.24 | 5,726,900 |
August 04 2026 | $223.16 | $233.63 | $221.71 | $233.48 | 7,537,900 |
August 03 2026 | $226.70 | $226.92 | $223.27 | $224.70 | 7,974,700 |
July 31 2026 | $219.57 | $223.16 | $215.05 | $222.06 | 9,093,600 |
July 30 2026 | $220.42 | $223.26 | $218.63 | $220.16 | 9,675,200 |
July 29 2026 | $226.08 | $229.32 | $222.35 | $224.83 | 8,806,700 |
July 28 2026 | $218.17 | $227.35 | $213.58 | $225.93 | 13,263,000 |
July 27 2026 | $216.20 | $218.07 | $213.76 | $214.74 | 8,362,300 |
July 24 2026 | $207.79 | $214.56 | $205.33 | $212.66 | 10,578,800 |
July 23 2026 | $201.20 | $206.07 | $197.77 | $205.18 | 15,306,000 |
July 22 2026 | $206.20 | $210.83 | $203.27 | $204.30 | 14,606,700 |
July 21 2026 | $209.22 | $213.44 | $207.69 | $209.00 | 11,954,400 |
July 20 2026 | $208.57 | $214.74 | $207.33 | $211.48 | 9,585,000 |
July 17 2026 | $214.08 | $215.62 | $208.72 | $211.16 | 13,150,200 |
July 16 2026 | $207.33 | $218.38 | $202.98 | $217.49 | 22,533,300 |
July 15 2026 | $219.40 | $222.22 | $209.53 | $209.70 | 29,590,400 |
July 14 2026 | $224.76 | $228.28 | $211.70 | $215.52 | 67,440,900 |
July 13 2026 | $288.43 | $295.38 | $287.04 | $288.16 | 5,024,200 |
July 10 2026 | $295.14 | $296.64 | $285.45 | $285.51 | 3,640,100 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.