The closing price for International Business Machines (IBM) in January 2026 was $302.73, on January 30. It was up 3.1% for the month. The latest price is $224.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $303.62 | $303.80 | $295.85 | $302.73 | 5,940,700 |
January 29 2026 | $313.75 | $315.76 | $299.54 | $305.24 | 10,124,900 |
January 28 2026 | $290.37 | $292.12 | $287.49 | $290.36 | 5,790,300 |
January 27 2026 | $293.32 | $293.48 | $289.48 | $290.06 | 2,954,900 |
January 26 2026 | $289.37 | $292.98 | $289.35 | $292.50 | 3,726,900 |
January 23 2026 | $290.27 | $290.53 | $286.04 | $288.66 | 3,298,400 |
January 22 2026 | $295.55 | $297.04 | $289.73 | $290.86 | 3,670,200 |
January 21 2026 | $288.97 | $293.82 | $288.73 | $293.69 | 5,185,000 |
January 20 2026 | $297.45 | $297.70 | $286.41 | $287.58 | 7,275,500 |
January 16 2026 | $297.11 | $303.47 | $296.89 | $301.72 | 6,199,600 |
January 15 2026 | $305.00 | $307.85 | $293.20 | $294.10 | 4,932,500 |
January 14 2026 | $299.57 | $305.19 | $297.60 | $305.03 | 3,779,000 |
January 13 2026 | $307.57 | $308.76 | $297.97 | $299.24 | 4,507,800 |
January 12 2026 | $298.71 | $308.29 | $296.08 | $308.14 | 3,895,200 |
January 09 2026 | $298.70 | $303.03 | $298.09 | $300.29 | 2,718,800 |
January 08 2026 | $291.18 | $299.74 | $291.18 | $298.80 | 3,343,300 |
January 07 2026 | $298.59 | $300.37 | $292.52 | $292.89 | 2,833,300 |
January 06 2026 | $291.18 | $299.12 | $290.61 | $298.56 | 4,147,300 |
January 05 2026 | $291.94 | $295.32 | $290.44 | $291.15 | 4,190,000 |
January 02 2026 | $293.71 | $293.72 | $285.26 | $287.73 | 4,662,800 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.