The closing price for International Business Machines (IBM) in February 2026 was $236.76, on February 27. It was down 21.4% for the month. The latest price is $225.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $234.65 | $236.76 | $231.20 | $236.76 | 6,642,200 |
February 26 2026 | $236.26 | $243.93 | $235.51 | $238.53 | 7,343,100 |
February 25 2026 | $229.87 | $236.11 | $227.90 | $234.13 | 8,569,700 |
February 24 2026 | $224.53 | $233.19 | $220.42 | $226.02 | 13,379,800 |
February 23 2026 | $250.71 | $251.52 | $217.55 | $220.14 | 19,522,900 |
February 20 2026 | $251.53 | $255.32 | $250.15 | $253.46 | 4,708,600 |
February 19 2026 | $252.32 | $254.57 | $249.87 | $252.60 | 4,948,700 |
February 18 2026 | $254.92 | $257.36 | $252.57 | $257.04 | 3,949,200 |
February 17 2026 | $255.47 | $256.95 | $250.99 | $254.60 | 4,929,700 |
February 13 2026 | $256.26 | $260.86 | $252.95 | $258.61 | 6,842,600 |
February 12 2026 | $266.41 | $267.40 | $253.52 | $255.79 | 12,565,400 |
February 11 2026 | $288.14 | $289.28 | $268.44 | $268.89 | 7,628,200 |
February 10 2026 | $290.75 | $293.33 | $286.16 | $287.57 | 3,837,300 |
February 09 2026 | $290.00 | $291.78 | $285.60 | $290.42 | 4,627,800 |
February 06 2026 | $286.66 | $293.90 | $284.86 | $292.96 | 3,744,300 |
February 05 2026 | $280.39 | $285.98 | $279.41 | $284.10 | 5,532,800 |
February 04 2026 | $285.59 | $285.59 | $273.39 | $283.28 | 8,708,000 |
February 03 2026 | $306.16 | $306.73 | $278.18 | $288.43 | 11,466,500 |
February 02 2026 | $301.37 | $310.32 | $300.29 | $308.45 | 4,581,200 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.