The closing price for International Business Machines (IBM) this year is $235.59, on Friday. It is down 19.2% for the year. The latest price is $235.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 28 2026 | $238.30 | $239.08 | $235.09 | $235.59 | 3,943,300 |
August 27 2026 | $232.80 | $240.81 | $231.45 | $238.79 | 5,501,300 |
August 26 2026 | $230.70 | $234.23 | $228.96 | $229.87 | 4,632,000 |
August 25 2026 | $230.00 | $234.44 | $229.51 | $234.19 | 3,022,800 |
August 24 2026 | $234.37 | $234.49 | $230.47 | $231.04 | 4,078,300 |
August 21 2026 | $233.71 | $238.72 | $233.12 | $235.68 | 3,888,700 |
August 20 2026 | $236.00 | $237.50 | $233.03 | $233.69 | 4,986,900 |
August 19 2026 | $232.26 | $238.62 | $230.51 | $237.16 | 5,342,600 |
August 18 2026 | $229.73 | $234.45 | $229.42 | $232.67 | 4,650,100 |
August 17 2026 | $231.59 | $233.65 | $227.40 | $228.85 | 7,564,300 |
August 14 2026 | $238.37 | $239.15 | $233.73 | $234.32 | 4,523,500 |
August 13 2026 | $238.92 | $239.71 | $233.61 | $237.14 | 5,395,200 |
August 12 2026 | $236.95 | $237.46 | $231.68 | $235.98 | 5,696,200 |
August 11 2026 | $236.31 | $241.80 | $235.44 | $238.42 | 4,469,000 |
August 10 2026 | $235.00 | $240.74 | $234.13 | $236.31 | 7,348,900 |
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 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.