The closing price for International Business Machines (IBM) in January 2026 was $300.58, on January 30. It was up 3.1% for the month. The latest price is $254.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $301.46 | $301.64 | $293.75 | $300.58 | 5,940,669 |
January 29 2026 | $311.51 | $313.51 | $297.41 | $303.07 | 10,124,930 |
January 28 2026 | $288.30 | $290.04 | $285.45 | $288.29 | 5,790,347 |
January 27 2026 | $291.23 | $291.39 | $287.42 | $287.99 | 2,954,936 |
January 26 2026 | $287.31 | $290.89 | $287.29 | $290.41 | 3,726,890 |
January 23 2026 | $288.20 | $288.46 | $284.00 | $286.60 | 3,298,424 |
January 22 2026 | $293.44 | $294.92 | $287.67 | $288.79 | 3,670,152 |
January 21 2026 | $286.92 | $291.73 | $286.67 | $291.60 | 5,185,023 |
January 20 2026 | $295.33 | $295.58 | $284.37 | $285.53 | 7,275,490 |
January 16 2026 | $294.99 | $301.31 | $294.78 | $299.57 | 6,199,635 |
January 15 2026 | $302.83 | $305.65 | $291.11 | $292.00 | 4,932,480 |
January 14 2026 | $297.44 | $303.02 | $295.48 | $302.86 | 3,779,045 |
January 13 2026 | $305.38 | $306.56 | $295.84 | $297.11 | 4,507,760 |
January 12 2026 | $296.58 | $306.09 | $293.97 | $305.95 | 3,895,197 |
January 09 2026 | $296.57 | $300.87 | $295.97 | $298.15 | 2,718,828 |
January 08 2026 | $289.11 | $297.61 | $289.11 | $296.68 | 3,343,273 |
January 07 2026 | $296.46 | $298.23 | $290.43 | $290.81 | 2,833,274 |
January 06 2026 | $289.11 | $296.99 | $288.54 | $296.43 | 4,147,315 |
January 05 2026 | $289.87 | $293.22 | $288.38 | $289.08 | 4,189,960 |
January 02 2026 | $291.62 | $291.63 | $283.23 | $285.68 | 4,662,804 |
Daily pricing data for International Business Machines dates back to 11/5/1984, and may be incomplete.