International Business Machines Corporation (IBM) Price History
Daily open, high, low, close and volume for International Business Machines Corporation (IBM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €201.35 | €202.95 | €201.35 | €202.25 | 145 |
| 2026-10-08 | €196.26 | €197.38 | €195.90 | €195.90 | 299 |
| 2026-10-07 | €197.02 | €198.74 | €196.58 | €196.58 | 337 |
| 2026-10-06 | €197.74 | €198.56 | €197.68 | €198.06 | 177 |
| 2026-10-05 | €199.14 | €199.14 | €197.22 | €198.42 | 280 |
| 2026-10-02 | €201.50 | €202.30 | €197.86 | €197.86 | 217 |
| 2026-10-01 | €194.76 | €205.85 | €193.98 | €200.65 | 360 |
| 2026-09-30 | €194.20 | €194.72 | €193.48 | €194.60 | 331 |
| 2026-09-29 | €194.32 | €196.00 | €194.32 | €195.64 | 235 |
| 2026-09-28 | €198.28 | €198.48 | €193.24 | €193.24 | 363 |
| 2026-09-25 | €199.94 | €200.15 | €198.82 | €199.64 | 153 |
| 2026-09-24 | €203.75 | €204.25 | €199.56 | €199.56 | 91 |
| 2026-09-23 | €203.10 | €207.80 | €203.10 | €207.80 | 138 |
| 2026-09-22 | €202.35 | €205.45 | €202.35 | €202.60 | 128 |
| 2026-09-21 | €201.30 | €203.05 | €199.46 | €199.46 | 86 |
| 2026-09-18 | €207.60 | €207.60 | €200.55 | €200.55 | 49 |
| 2026-09-17 | €208.85 | €211.55 | €207.55 | €207.55 | 462 |
| 2026-09-16 | €215.20 | €219.90 | €208.90 | €209.55 | 303 |
| 2026-09-15 | €214.45 | €215.75 | €212.45 | €215.40 | 330 |
| 2026-09-14 | €211.00 | €216.20 | €210.65 | €213.80 | 683 |
| 2026-09-11 | €202.20 | €205.20 | €202.20 | €205.20 | 110 |
| 2026-09-10 | €205.70 | €206.15 | €204.55 | €204.65 | 258 |
| 2026-09-09 | €199.72 | €201.25 | €198.66 | €198.82 | 133 |
| 2026-09-08 | €200.90 | €201.95 | €199.62 | €200.05 | 185 |
| 2026-09-07 | €199.26 | €201.80 | €199.26 | €201.30 | 115 |
| 2026-09-04 | €201.25 | €201.80 | €200.85 | €201.45 | 120 |
| 2026-09-03 | €200.05 | €202.50 | €200.05 | €202.50 | 213 |
| 2026-09-02 | €199.58 | €199.58 | €198.16 | €198.78 | 180 |
| 2026-09-01 | €201.65 | €201.65 | €198.94 | €199.58 | 174 |
| 2026-08-31 | €202.50 | €202.65 | €200.95 | €201.50 | 66 |
| 2026-08-28 | €205.60 | €205.60 | €204.55 | €204.75 | 165 |
| 2026-08-27 | €197.28 | €204.90 | €197.16 | €204.90 | 179 |
| 2026-08-26 | €200.45 | €200.45 | €197.50 | €197.50 | 175 |
| 2026-08-25 | €198.64 | €199.70 | €196.64 | €199.62 | 339 |
| 2026-08-24 | €201.35 | €202.50 | €199.00 | €200.55 | 130 |
| 2026-08-21 | €200.00 | €203.45 | €199.80 | €203.45 | 180 |
| 2026-08-20 | €203.05 | €203.05 | €201.40 | €202.85 | 130 |
| 2026-08-19 | €200.70 | €203.75 | €198.40 | €203.75 | 255 |
| 2026-08-18 | €197.04 | €200.50 | €197.00 | €199.58 | 489 |
| 2026-08-17 | €201.85 | €201.85 | €198.18 | €198.18 | 446 |
| 2026-08-14 | €204.95 | €206.35 | €202.45 | €202.45 | 194 |
| 2026-08-13 | €204.60 | €207.45 | €203.35 | €203.65 | 423 |
| 2026-08-12 | €206.55 | €206.55 | €200.90 | €202.25 | 187 |
| 2026-08-11 | €204.25 | €208.90 | €204.25 | €208.15 | 340 |
| 2026-08-10 | €204.25 | €208.30 | €203.70 | €205.80 | 393 |
| 2026-08-07 | €202.75 | €202.75 | €202.75 | €202.75 | 0 |
| 2026-08-06 | €203.95 | €203.95 | €200.15 | €202.75 | 223 |
| 2026-08-05 | €203.70 | €205.70 | €201.80 | €204.15 | 378 |
| 2026-08-04 | €196.52 | €199.92 | €194.84 | €199.92 | 410 |
| 2026-08-03 | €196.34 | €199.26 | €195.86 | €197.58 | 350 |
| 2026-07-31 | €191.92 | €192.64 | €190.06 | €190.06 | 253 |
| 2026-07-30 | €198.00 | €198.00 | €192.06 | €192.56 | 156 |
| 2026-07-29 | €200.30 | €201.90 | €197.78 | €198.42 | 559 |
| 2026-07-28 | €191.00 | €198.30 | €189.52 | €198.02 | 448 |
| 2026-07-27 | €188.26 | €192.52 | €188.26 | €191.46 | 356 |
| 2026-07-24 | €181.06 | €188.06 | €181.06 | €188.06 | 278 |
| 2026-07-23 | €180.30 | €181.82 | €176.56 | €181.82 | 806 |
| 2026-07-22 | €185.14 | €186.02 | €183.46 | €184.32 | 693 |
| 2026-07-21 | €186.30 | €186.60 | €184.58 | €184.58 | 367 |
| 2026-07-20 | €186.16 | €186.16 | €183.98 | €184.74 | 273 |
| 2026-07-17 | €186.96 | €189.10 | €184.18 | €184.54 | 359 |
| 2026-07-16 | €185.00 | €186.48 | €179.34 | €186.48 | 406 |
| 2026-07-15 | €191.00 | €193.02 | €187.52 | €187.52 | 797 |
| 2026-07-14 | €253.75 | €253.75 | €187.98 | €187.98 | 880 |
| 2026-07-13 | €252.90 | €257.70 | €252.00 | €257.70 | 209 |
| 2026-07-10 | €257.10 | €260.40 | €254.50 | €254.50 | 269 |
| 2026-07-09 | €264.00 | €264.00 | €252.00 | €258.85 | 347 |
| 2026-07-08 | €265.70 | €265.70 | €256.40 | €263.15 | 966 |
| 2026-07-07 | €262.75 | €269.85 | €259.20 | €269.85 | 1,012 |
| 2026-07-06 | €252.05 | €262.00 | €251.40 | €262.00 | 1,007 |
| 2026-07-03 | €251.80 | €252.80 | €250.50 | €252.80 | 110 |
| 2026-07-02 | €248.25 | €253.00 | €246.05 | €250.25 | 532 |
| 2026-07-01 | €246.65 | €255.65 | €245.95 | €255.65 | 802 |
| 2026-06-30 | €244.15 | €244.75 | €238.10 | €244.00 | 811 |
| 2026-06-29 | €239.65 | €241.30 | €237.00 | €241.10 | 562 |
| 2026-06-26 | €225.90 | €236.10 | €225.90 | €236.10 | 698 |
| 2026-06-25 | €230.00 | €240.50 | €228.05 | €229.25 | 1,231 |
| 2026-06-24 | €232.05 | €233.50 | €226.65 | €231.50 | 1,495 |
| 2026-06-23 | €224.90 | €233.90 | €224.55 | €231.75 | 3,666 |
| 2026-06-22 | €217.10 | €219.45 | €214.70 | €215.20 | 372 |
| 2026-06-19 | €216.55 | €218.00 | €215.00 | €216.50 | 303 |
| 2026-06-18 | €229.60 | €230.40 | €215.55 | €215.55 | 241 |
| 2026-06-17 | €233.75 | €233.80 | €227.75 | €229.70 | 35 |
| 2026-06-16 | €232.05 | €233.60 | €231.95 | €232.95 | 60 |
| 2026-06-15 | €238.20 | €240.85 | €231.65 | €231.65 | 471 |
| 2026-06-12 | €238.15 | €240.90 | €234.40 | €236.80 | 376 |
| 2026-06-11 | €235.90 | €237.25 | €233.25 | €236.30 | 519 |
| 2026-06-10 | €237.90 | €238.85 | €233.55 | €238.85 | 524 |
| 2026-06-09 | €243.25 | €244.85 | €241.40 | €241.65 | 340 |
| 2026-06-08 | €243.35 | €250.70 | €243.35 | €245.15 | 438 |
| 2026-06-05 | €255.25 | €259.80 | €248.10 | €248.10 | 405 |
| 2026-06-04 | €256.80 | €265.40 | €256.55 | €263.95 | 843 |
| 2026-06-03 | €279.20 | €279.30 | €264.90 | €265.50 | 785 |
| 2026-06-02 | €267.50 | €277.40 | €262.55 | €277.40 | 1,134 |
| 2026-06-01 | €269.70 | €289.00 | €269.15 | €272.40 | 1,961 |
| 2026-05-29 | €237.40 | €250.25 | €235.60 | €250.25 | 496 |
| 2026-05-28 | €219.85 | €228.25 | €219.85 | €228.25 | 363 |
| 2026-05-27 | €215.40 | €219.90 | €212.05 | €219.90 | 264 |
| 2026-05-26 | €221.65 | €221.65 | €214.40 | €214.40 | 173 |
| 2026-05-25 | €223.15 | €224.35 | €221.25 | €222.65 | 284 |
| 2026-05-22 | €226.30 | €226.30 | €218.35 | €222.15 | 439 |
| 2026-05-21 | €192.60 | €208.40 | €192.06 | €208.40 | 147 |
| 2026-05-20 | €191.74 | €191.74 | €189.50 | €190.60 | 77 |
| 2026-05-19 | €191.28 | €195.30 | €191.28 | €192.52 | 299 |
| 2026-05-18 | €187.84 | €190.80 | €183.02 | €190.80 | 323 |
| 2026-05-15 | €187.38 | €188.66 | €186.98 | €187.90 | 17 |
| 2026-05-14 | €183.20 | €188.16 | €183.20 | €188.16 | 100 |
| 2026-05-13 | €187.08 | €187.62 | €181.52 | €181.52 | 111 |
| 2026-05-12 | €190.26 | €190.26 | €187.04 | €188.38 | 48 |
| 2026-05-11 | €195.30 | €195.30 | €190.46 | €190.46 | 49 |
| 2026-05-08 | €195.82 | €196.14 | €192.78 | €194.28 | 179 |
| 2026-05-07 | €193.32 | €193.32 | €193.32 | €193.32 | 0 |
| 2026-05-06 | €194.90 | €194.90 | €193.32 | €193.32 | 0 |
| 2026-05-05 | €196.90 | €197.82 | €195.24 | €195.24 | 0 |
| 2026-05-04 | €197.70 | €198.14 | €197.34 | €197.34 | 0 |
| 2026-04-30 | €194.06 | €195.68 | €193.14 | €195.68 | 50 |
| 2026-04-29 | €199.18 | €199.18 | €195.98 | €197.00 | 101 |
| 2026-04-28 | €195.46 | €198.18 | €195.46 | €198.18 | 84 |
| 2026-04-27 | €197.10 | €197.32 | €194.74 | €194.96 | 286 |
| 2026-04-24 | €198.32 | €198.42 | €193.08 | €193.08 | 138 |
| 2026-04-23 | €199.96 | €200.75 | €197.92 | €197.92 | 221 |
| 2026-04-22 | €219.70 | €219.70 | €216.65 | €216.65 | 0 |
| 2026-04-21 | €216.40 | €217.20 | €212.05 | €217.20 | 53 |
| 2026-04-20 | €214.45 | €217.80 | €214.30 | €215.15 | 208 |
| 2026-04-17 | €213.95 | €214.95 | €213.95 | €214.05 | 0 |
| 2026-04-16 | €209.00 | €211.70 | €208.95 | €211.15 | 98 |
| 2026-04-15 | €204.20 | €207.60 | €204.20 | €207.25 | 201 |
| 2026-04-14 | €201.95 | €203.25 | €201.45 | €203.25 | 85 |
| 2026-04-13 | €197.16 | €199.36 | €196.90 | €198.70 | 142 |
| 2026-04-10 | €203.30 | €204.70 | €198.64 | €199.78 | 245 |
| 2026-04-09 | €207.45 | €207.45 | €200.80 | €200.80 | 86 |
| 2026-04-08 | €214.25 | €214.50 | €207.30 | €207.30 | 48 |
| 2026-04-07 | €212.85 | €213.15 | €209.35 | €209.90 | 22 |
| 2026-04-02 | €209.15 | €214.30 | €209.15 | €213.40 | 54 |
| 2026-04-01 | €210.75 | €211.25 | €208.60 | €211.25 | 98 |
| 2026-03-31 | €207.95 | €209.50 | €206.85 | €206.85 | 75 |
| 2026-03-30 | €205.40 | €208.60 | €205.40 | €208.60 | 55 |
| 2026-03-27 | €209.80 | €209.80 | €204.55 | €206.20 | 50 |
| 2026-03-26 | €208.85 | €212.70 | €207.90 | €210.95 | 79 |
| 2026-03-25 | €209.35 | €211.75 | €209.20 | €209.20 | 25 |
| 2026-03-24 | €213.90 | €213.90 | €206.20 | €208.65 | 200 |
| 2026-03-23 | €208.90 | €215.00 | €207.10 | €213.10 | 209 |
| 2026-03-20 | €216.60 | €216.60 | €213.15 | €213.15 | 83 |
| 2026-03-19 | €218.80 | €218.85 | €216.45 | €217.50 | 78 |
| 2026-03-18 | €223.25 | €223.25 | €220.35 | €220.35 | 40 |
| 2026-03-17 | €215.70 | €220.85 | €215.70 | €219.65 | 118 |
| 2026-03-16 | €217.30 | €217.30 | €215.70 | €216.15 | 43 |
| 2026-03-13 | €215.55 | €217.00 | €215.25 | €216.20 | 29 |
| 2026-03-12 | €214.40 | €215.15 | €214.25 | €214.25 | 45 |
| 2026-03-11 | €215.65 | €216.10 | €213.65 | €214.35 | 145 |
| 2026-03-10 | €218.00 | €218.00 | €213.30 | €216.45 | 120 |
| 2026-03-09 | €220.15 | €222.15 | €218.45 | €219.25 | 364 |
| 2026-03-06 | €221.30 | €222.45 | €219.65 | €220.85 | 127 |
| 2026-03-05 | €214.95 | €220.70 | €214.55 | €220.70 | 64 |
| 2026-03-04 | €210.55 | €213.55 | €210.55 | €213.40 | 355 |
| 2026-03-03 | €202.95 | €208.10 | €201.10 | €208.10 | 176 |
| 2026-03-02 | €201.00 | €204.70 | €200.90 | €204.70 | 223 |
| 2026-02-27 | €205.60 | €207.15 | €201.95 | €202.05 | 136 |
| 2026-02-26 | €201.80 | €209.15 | €201.80 | €206.80 | 380 |
| 2026-02-25 | €196.44 | €202.80 | €196.44 | €202.80 | 249 |
| 2026-02-24 | €192.02 | €199.84 | €188.10 | €196.68 | 416 |
| 2026-02-23 | €216.05 | €216.55 | €209.15 | €209.50 | 92 |
| 2026-02-20 | €218.80 | €218.90 | €216.55 | €217.70 | 114 |
| 2026-02-19 | €222.00 | €222.00 | €218.35 | €218.55 | 127 |
| 2026-02-18 | €218.60 | €219.50 | €217.40 | €219.50 | 65 |
| 2026-02-17 | €219.70 | €220.05 | €218.25 | €218.25 | 201 |
| 2026-02-16 | €222.65 | €222.80 | €222.25 | €222.25 | 33 |
| 2026-02-13 | €218.70 | €220.55 | €217.35 | €219.45 | 188 |
| 2026-02-12 | €231.25 | €231.25 | €218.20 | €218.20 | 84 |
| 2026-02-11 | €245.40 | €246.60 | €237.65 | €237.65 | 107 |
| 2026-02-10 | €248.00 | €248.00 | €246.85 | €246.85 | 17 |
| 2026-02-09 | €251.50 | €251.50 | €251.50 | €251.50 | 0 |
| 2026-02-06 | €245.85 | €251.50 | €245.85 | €251.50 | 1 |
| 2026-02-05 | €244.85 | €246.45 | €243.70 | €246.45 | 1 |
| 2026-02-04 | €249.80 | €249.80 | €241.30 | €242.15 | 40 |
| 2026-02-03 | €266.20 | €267.05 | €247.25 | €247.25 | 0 |
| 2026-02-02 | €255.75 | €266.45 | €255.75 | €266.45 | 89 |
| 2026-01-30 | €257.65 | €258.00 | €256.60 | €256.60 | 108 |
| 2026-01-29 | €265.10 | €270.15 | €261.00 | €262.15 | 667 |
| 2026-01-28 | €245.65 | €246.45 | €241.20 | €246.25 | 78 |
| 2026-01-27 | €250.50 | €250.50 | €246.80 | €246.80 | 39 |
| 2026-01-26 | €246.45 | €249.30 | €245.75 | €249.30 | 72 |
| 2026-01-23 | €251.15 | €251.15 | €248.30 | €248.30 | 13 |
| 2026-01-22 | €254.60 | €255.95 | €252.50 | €252.50 | 3 |
| 2026-01-21 | €249.25 | €253.45 | €247.85 | €253.45 | 93 |
| 2026-01-20 | €256.60 | €257.90 | €251.60 | €251.60 | 268 |
| 2026-01-19 | €259.35 | €259.90 | €257.45 | €259.25 | 86 |
| 2026-01-16 | €257.45 | €262.00 | €257.45 | €262.00 | 139 |
| 2026-01-15 | €266.30 | €267.05 | €265.00 | €265.00 | 4 |
| 2026-01-14 | €259.75 | €264.40 | €258.85 | €261.70 | 111 |
| 2026-01-13 | €267.45 | €267.45 | €263.80 | €263.80 | 52 |
| 2026-01-12 | €258.75 | €260.90 | €257.55 | €260.90 | 118 |
| 2026-01-09 | €259.45 | €261.50 | €259.45 | €261.50 | 0 |
| 2026-01-08 | €253.50 | €259.65 | €252.95 | €259.65 | 0 |
| 2026-01-07 | €258.80 | €259.10 | €257.20 | €257.20 | 61 |
| 2026-01-06 | €251.80 | €254.65 | €251.15 | €254.65 | 6 |
| 2026-01-05 | €251.90 | €254.40 | €251.90 | €254.40 | 39 |
| 2026-01-02 | €253.80 | €254.25 | €248.75 | €248.75 | 194 |
| 2025-12-30 | €259.90 | €260.30 | €259.85 | €260.30 | 0 |
| 2025-12-29 | €258.70 | €259.85 | €258.55 | €259.85 | 0 |
| 2025-12-23 | €256.70 | €257.30 | €256.40 | €257.30 | 0 |
| 2025-12-22 | €257.00 | €257.25 | €255.75 | €256.20 | 9 |
| 2025-12-19 | €256.35 | €258.55 | €255.70 | €258.55 | 14 |
| 2025-12-18 | €258.85 | €259.85 | €256.40 | €256.40 | 95 |
| 2025-12-17 | €259.00 | €260.10 | €258.90 | €259.70 | 42 |
| 2025-12-16 | €261.60 | €261.90 | €257.25 | €257.25 | 7 |
| 2025-12-15 | €263.65 | €264.20 | €263.15 | €263.40 | 1 |
| 2025-12-12 | €264.95 | €264.95 | €259.20 | €259.20 | 45 |
| 2025-12-11 | €265.40 | €266.50 | €265.05 | €265.05 | 60 |
| 2025-12-10 | €266.85 | €267.15 | €266.25 | €266.65 | 45 |
| 2025-12-09 | €265.80 | €268.00 | €265.60 | €268.00 | 0 |
| 2025-12-08 | €263.70 | €269.15 | €259.00 | €269.15 | 252 |
| 2025-12-05 | €264.30 | €265.10 | €264.30 | €264.75 | 42 |
| 2025-12-04 | €259.60 | €265.15 | €259.10 | €264.85 | 53 |
| 2025-12-03 | €259.80 | €260.60 | €258.55 | €259.60 | 84 |
| 2025-12-02 | €263.05 | €265.75 | €261.85 | €261.85 | 84 |
| 2025-12-01 | €263.90 | €263.90 | €261.80 | €261.80 | 84 |
| 2025-11-28 | €262.75 | €265.15 | €262.40 | €265.15 | 1 |
| 2025-11-27 | €262.75 | €262.75 | €261.10 | €261.55 | 13 |
| 2025-11-26 | €264.05 | €264.05 | €261.30 | €261.30 | 184 |
| 2025-11-25 | €264.15 | €264.15 | €258.90 | €261.55 | 44 |
| 2025-11-24 | €259.65 | €264.15 | €258.20 | €264.15 | 127 |
| 2025-11-21 | €252.25 | €257.80 | €252.25 | €257.80 | 56 |
| 2025-11-20 | €252.65 | €257.95 | €251.65 | €255.75 | 239 |
| 2025-11-19 | €250.15 | €251.05 | €249.90 | €250.45 | 43 |
| 2025-11-18 | €254.90 | €256.50 | €253.30 | €253.95 | 99 |
| 2025-11-17 | €264.50 | €264.50 | €259.95 | €259.95 | 113 |
| 2025-11-14 | €260.70 | €263.10 | €257.35 | €263.10 | 148 |
| 2025-11-13 | €272.90 | €272.90 | €266.95 | €266.95 | 118 |
| 2025-11-12 | €272.25 | €278.90 | €272.25 | €276.85 | 129 |
| 2025-11-11 | €267.40 | €269.70 | €266.75 | €269.70 | 53 |
| 2025-11-10 | €266.40 | €266.40 | €264.15 | €264.15 | 84 |
| 2025-11-07 | €267.65 | €267.65 | €267.65 | €267.65 | 0 |
| 2025-11-06 | €266.80 | €267.65 | €266.70 | €267.65 | 0 |
| 2025-11-05 | €261.55 | €263.40 | €261.05 | €263.40 | 120 |
| 2025-11-04 | €261.70 | €262.35 | €260.50 | €260.50 | 0 |
| 2025-11-03 | €266.50 | €268.00 | €266.50 | €266.85 | 0 |
| 2025-10-31 | €267.95 | €269.50 | €263.15 | €265.10 | 295 |
| 2025-10-30 | €266.40 | €270.45 | €263.80 | €268.25 | 135 |
| 2025-10-29 | €268.85 | €269.10 | €267.65 | €267.65 | 42 |
| 2025-10-28 | €267.65 | €272.45 | €266.95 | €272.40 | 236 |
| 2025-10-27 | €267.80 | €267.90 | €263.30 | €265.35 | 230 |
| 2025-10-24 | €245.00 | €261.00 | €243.50 | €261.00 | 173 |
| 2025-10-23 | €232.10 | €241.25 | €226.95 | €241.25 | 773 |
| 2025-10-22 | €243.50 | €247.00 | €243.45 | €247.00 | 42 |
| 2025-10-21 | €243.75 | €244.95 | €243.35 | €244.95 | 11 |
| 2025-10-20 | €242.40 | €242.90 | €241.90 | €242.85 | 84 |
| 2025-10-17 | €234.00 | €236.75 | €232.50 | €236.65 | 106 |
| 2025-10-16 | €241.45 | €242.20 | €238.35 | €238.35 | 84 |
| 2025-10-15 | €238.45 | €242.30 | €238.45 | €242.30 | 44 |
| 2025-10-14 | €237.80 | €238.95 | €237.80 | €238.10 | 0 |
| 2025-10-13 | €242.25 | €242.65 | €241.70 | €241.70 | 33 |
| 2025-10-10 | €249.45 | €249.90 | €243.95 | €243.95 | 42 |
| 2025-10-09 | €249.30 | €249.65 | €248.25 | €248.25 | 42 |