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 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €196.90 | €199.94 | €195.74 | €199.94 | 543 |
| 2026-10-07 | €197.00 | €198.42 | €196.68 | €196.68 | 392 |
| 2026-10-06 | €197.56 | €198.94 | €197.56 | €197.84 | 337 |
| 2026-10-05 | €198.60 | €199.36 | €197.44 | €198.30 | 751 |
| 2026-10-02 | €201.95 | €202.30 | €197.32 | €197.32 | 345 |
| 2026-10-01 | €194.94 | €206.35 | €193.30 | €205.00 | 350 |
| 2026-09-30 | €194.24 | €194.96 | €193.58 | €194.94 | 1,446 |
| 2026-09-29 | €193.84 | €196.34 | €193.84 | €195.24 | 401 |
| 2026-09-28 | €198.34 | €198.46 | €193.10 | €194.30 | 1,047 |
| 2026-09-25 | €199.96 | €200.20 | €198.12 | €198.12 | 446 |
| 2026-09-24 | €203.80 | €204.00 | €199.10 | €200.30 | 422 |
| 2026-09-23 | €203.00 | €206.95 | €203.00 | €206.20 | 1,435 |
| 2026-09-22 | €202.05 | €204.50 | €201.75 | €202.40 | 753 |
| 2026-09-21 | €201.70 | €202.95 | €199.38 | €200.75 | 278 |
| 2026-09-18 | €207.50 | €207.85 | €200.10 | €200.10 | 1,865 |
| 2026-09-17 | €208.45 | €211.00 | €207.50 | €207.55 | 1,214 |
| 2026-09-16 | €215.15 | €215.15 | €208.15 | €208.50 | 766 |
| 2026-09-15 | €214.10 | €216.80 | €212.45 | €216.80 | 200 |
| 2026-09-14 | €210.30 | €217.20 | €210.30 | €216.85 | 1,640 |
| 2026-09-11 | €201.80 | €207.65 | €201.65 | €207.65 | 504 |
| 2026-09-10 | €205.25 | €205.90 | €204.50 | €204.50 | 879 |
| 2026-09-09 | €199.46 | €199.76 | €198.74 | €198.96 | 359 |
| 2026-09-08 | €200.35 | €202.60 | €199.04 | €199.16 | 873 |
| 2026-09-07 | €200.15 | €201.85 | €199.56 | €200.35 | 1,187 |
| 2026-09-04 | €201.15 | €201.85 | €199.90 | €200.80 | 801 |
| 2026-09-03 | €199.02 | €204.75 | €199.02 | €200.45 | 1,021 |
| 2026-09-02 | €199.32 | €200.15 | €198.04 | €199.68 | 443 |
| 2026-09-01 | €201.80 | €201.80 | €198.68 | €198.92 | 1,063 |
| 2026-08-31 | €202.25 | €202.75 | €200.75 | €201.90 | 1,213 |
| 2026-08-28 | €205.55 | €205.90 | €203.30 | €203.40 | 962 |
| 2026-08-27 | €196.98 | €206.00 | €196.92 | €206.00 | 931 |
| 2026-08-26 | €200.10 | €200.30 | €197.54 | €197.54 | 579 |
| 2026-08-25 | €198.72 | €199.92 | €198.12 | €198.98 | 856 |
| 2026-08-24 | €201.35 | €202.65 | €198.92 | €199.66 | 792 |
| 2026-08-21 | €199.66 | €203.05 | €199.66 | €202.45 | 1,598 |
| 2026-08-20 | €203.40 | €203.40 | €201.40 | €202.85 | 790 |
| 2026-08-19 | €200.50 | €203.85 | €199.50 | €203.70 | 1,505 |
| 2026-08-18 | €196.76 | €202.00 | €196.76 | €202.00 | 1,756 |
| 2026-08-17 | €202.45 | €202.45 | €197.00 | €197.26 | 1,756 |
| 2026-08-14 | €204.80 | €205.40 | €202.75 | €203.45 | 1,199 |
| 2026-08-13 | €204.20 | €208.10 | €202.95 | €203.40 | 1,485 |
| 2026-08-12 | €206.55 | €206.55 | €201.50 | €203.90 | 1,218 |
| 2026-08-11 | €204.85 | €209.45 | €204.05 | €206.40 | 990 |
| 2026-08-10 | €204.45 | €206.70 | €203.55 | €204.30 | 2,061 |
| 2026-08-07 | €202.20 | €205.00 | €202.15 | €205.00 | 1,031 |
| 2026-08-06 | €203.60 | €204.20 | €200.00 | €202.45 | 2,009 |
| 2026-08-05 | €204.20 | €205.75 | €201.95 | €205.75 | 2,321 |
| 2026-08-04 | €197.88 | €203.10 | €194.42 | €203.10 | 2,174 |
| 2026-08-03 | €195.26 | €198.96 | €195.02 | €198.16 | 2,441 |
| 2026-07-31 | €192.60 | €192.84 | €189.38 | €191.38 | 2,184 |
| 2026-07-30 | €197.54 | €197.86 | €191.74 | €192.68 | 1,894 |
| 2026-07-29 | €199.20 | €201.55 | €198.08 | €201.50 | 2,252 |
| 2026-07-28 | €190.96 | €200.50 | €189.76 | €199.10 | 3,201 |
| 2026-07-27 | €188.28 | €192.32 | €187.84 | €190.68 | 3,015 |
| 2026-07-24 | €180.84 | €189.44 | €180.74 | €188.70 | 3,180 |
| 2026-07-23 | €180.18 | €182.36 | €175.40 | €180.00 | 3,892 |
| 2026-07-22 | €185.04 | €186.00 | €179.70 | €180.16 | 2,526 |
| 2026-07-21 | €186.84 | €187.82 | €184.00 | €185.50 | 3,113 |
| 2026-07-20 | €185.94 | €189.36 | €183.86 | €187.02 | 2,303 |
| 2026-07-17 | €186.54 | €189.16 | €184.50 | €185.78 | 4,868 |
| 2026-07-16 | €184.94 | €191.86 | €178.82 | €190.56 | 7,196 |
| 2026-07-15 | €190.98 | €194.56 | €184.70 | €184.74 | 9,027 |
| 2026-07-14 | €253.80 | €254.15 | €187.22 | €189.90 | 10,119 |
| 2026-07-13 | €252.35 | €258.30 | €252.05 | €257.55 | 1,305 |
| 2026-07-10 | €257.30 | €260.50 | €252.55 | €252.55 | 2,323 |
| 2026-07-09 | €263.85 | €264.55 | €249.00 | €259.20 | 2,208 |
| 2026-07-08 | €263.35 | €265.55 | €258.00 | €264.15 | 3,914 |
| 2026-07-07 | €262.25 | €272.70 | €262.25 | €272.00 | 2,353 |
| 2026-07-06 | €251.80 | €262.55 | €251.30 | €260.80 | 5,321 |
| 2026-07-03 | €251.80 | €252.45 | €250.00 | €251.50 | 1,484 |
| 2026-07-02 | €250.25 | €253.65 | €246.20 | €251.40 | 3,582 |
| 2026-07-01 | €246.05 | €257.05 | €244.95 | €253.45 | 2,096 |
| 2026-06-30 | €244.05 | €245.00 | €238.40 | €244.15 | 2,270 |
| 2026-06-29 | €240.30 | €242.75 | €237.15 | €242.75 | 1,945 |
| 2026-06-26 | €223.90 | €238.65 | €223.90 | €238.30 | 4,051 |
| 2026-06-25 | €229.35 | €245.05 | €227.20 | €227.35 | 3,809 |
| 2026-06-24 | €232.00 | €233.90 | €226.60 | €231.65 | 3,104 |
| 2026-06-23 | €224.95 | €233.95 | €221.95 | €230.65 | 4,336 |
| 2026-06-22 | €217.05 | €219.65 | €213.90 | €217.15 | 4,620 |
| 2026-06-19 | €217.25 | €218.45 | €215.70 | €217.15 | 2,897 |
| 2026-06-18 | €229.15 | €231.10 | €212.80 | €218.70 | 7,187 |
| 2026-06-17 | €233.90 | €234.15 | €228.00 | €231.15 | 5,180 |
| 2026-06-16 | €231.40 | €237.90 | €231.25 | €233.05 | 4,384 |
| 2026-06-15 | €238.95 | €241.30 | €228.60 | €231.40 | 6,056 |
| 2026-06-12 | €238.60 | €241.60 | €231.85 | €235.00 | 2,969 |
| 2026-06-11 | €235.65 | €238.55 | €233.75 | €237.40 | 4,337 |
| 2026-06-10 | €237.20 | €242.30 | €233.65 | €239.70 | 4,640 |
| 2026-06-09 | €243.30 | €244.25 | €236.45 | €240.70 | 3,485 |
| 2026-06-08 | €243.45 | €251.20 | €243.05 | €243.50 | 2,613 |
| 2026-06-05 | €256.55 | €258.65 | €244.80 | €245.60 | 3,423 |
| 2026-06-04 | €254.70 | €263.65 | €254.70 | €263.65 | 860 |
| 2026-06-03 | €278.75 | €279.90 | €261.00 | €266.90 | 4,320 |
| 2026-06-02 | €267.55 | €285.00 | €263.25 | €285.00 | 5,398 |
| 2026-06-01 | €267.55 | €292.70 | €266.10 | €275.45 | 16,014 |
| 2026-05-29 | €237.10 | €257.35 | €235.75 | €255.65 | 8,743 |
| 2026-05-28 | €220.25 | €229.70 | €219.35 | €226.80 | 7,843 |
| 2026-05-27 | €215.25 | €221.00 | €211.65 | €221.00 | 6,743 |
| 2026-05-26 | €221.75 | €222.25 | €212.35 | €216.55 | 3,769 |
| 2026-05-25 | €223.50 | €224.20 | €222.50 | €222.80 | 1,722 |
| 2026-05-22 | €225.30 | €227.85 | €218.70 | €218.70 | 5,167 |
| 2026-05-21 | €192.84 | €216.45 | €191.96 | €216.40 | 2,908 |
| 2026-05-20 | €191.48 | €191.88 | €190.12 | €191.44 | 866 |
| 2026-05-19 | €190.62 | €195.16 | €190.56 | €192.50 | 793 |
| 2026-05-18 | €187.96 | €191.60 | €187.96 | €191.60 | 227 |
| 2026-05-15 | €187.34 | €188.82 | €187.24 | €188.76 | 726 |
| 2026-05-14 | €183.10 | €188.58 | €183.10 | €188.58 | 305 |
| 2026-05-13 | €187.04 | €187.76 | €181.42 | €182.50 | 2,904 |
| 2026-05-12 | €190.02 | €191.26 | €188.36 | €188.36 | 419 |
| 2026-05-11 | €194.96 | €195.04 | €189.38 | €189.38 | 1,779 |
| 2026-05-08 | €195.30 | €196.12 | €194.62 | €194.62 | 350 |
| 2026-05-07 | €192.84 | €196.18 | €192.76 | €195.74 | 1,021 |
| 2026-05-06 | €194.98 | €195.22 | €192.00 | €192.88 | 1,000 |
| 2026-05-05 | €196.56 | €197.76 | €194.64 | €194.64 | 679 |
| 2026-05-04 | €197.48 | €198.68 | €196.00 | €196.00 | 525 |
| 2026-04-30 | €193.70 | €194.20 | €193.14 | €193.74 | 622 |
| 2026-04-29 | €199.04 | €199.22 | €195.02 | €195.02 | 463 |
| 2026-04-28 | €195.48 | €199.00 | €195.30 | €199.00 | 483 |
| 2026-04-27 | €197.92 | €197.92 | €193.80 | €193.80 | 996 |
| 2026-04-24 | €198.08 | €199.10 | €192.20 | €193.16 | 1,448 |
| 2026-04-23 | €199.84 | €201.00 | €190.34 | €197.42 | 1,638 |
| 2026-04-22 | €219.80 | €219.80 | €213.55 | €213.55 | 394 |
| 2026-04-21 | €216.40 | €216.85 | €216.20 | €216.80 | 110 |
| 2026-04-20 | €214.10 | €219.45 | €213.75 | €219.45 | 245 |
| 2026-04-17 | €213.65 | €215.50 | €213.65 | €213.90 | 793 |
| 2026-04-16 | €209.10 | €211.50 | €209.10 | €211.50 | 991 |
| 2026-04-15 | €204.05 | €207.25 | €203.35 | €207.25 | 9,616 |
| 2026-04-14 | €201.50 | €203.55 | €201.35 | €203.50 | 561 |
| 2026-04-13 | €197.02 | €201.75 | €197.02 | €201.55 | 886 |
| 2026-04-10 | €203.35 | €203.75 | €199.52 | €200.30 | 2,860 |
| 2026-04-09 | €207.20 | €207.40 | €201.90 | €201.90 | 372 |
| 2026-04-08 | €214.20 | €215.10 | €206.95 | €206.95 | 870 |
| 2026-04-07 | €213.45 | €213.45 | €209.20 | €210.85 | 736 |
| 2026-04-02 | €208.70 | €209.50 | €208.20 | €208.20 | 584 |
| 2026-04-01 | €210.20 | €211.20 | €208.85 | €210.15 | 673 |
| 2026-03-31 | €207.75 | €209.45 | €207.50 | €208.90 | 1,093 |
| 2026-03-30 | €204.70 | €208.50 | €204.70 | €208.50 | 626 |
| 2026-03-27 | €210.45 | €210.45 | €204.65 | €205.75 | 336 |
| 2026-03-26 | €208.20 | €212.25 | €207.10 | €209.90 | 522 |
| 2026-03-25 | €208.70 | €210.10 | €208.00 | €208.80 | 558 |
| 2026-03-24 | €213.85 | €213.85 | €205.90 | €207.20 | 607 |
| 2026-03-23 | €207.25 | €216.10 | €206.65 | €214.60 | 1,402 |
| 2026-03-20 | €216.45 | €216.45 | €209.65 | €209.65 | 860 |
| 2026-03-19 | €218.60 | €219.40 | €215.95 | €216.20 | 2,540 |
| 2026-03-18 | €222.40 | €222.90 | €218.65 | €218.65 | 1,042 |
| 2026-03-17 | €216.00 | €219.50 | €215.65 | €219.50 | 958 |
| 2026-03-16 | €216.65 | €218.30 | €214.85 | €216.85 | 1,412 |
| 2026-03-13 | €215.50 | €216.35 | €214.70 | €215.80 | 617 |
| 2026-03-12 | €213.85 | €215.50 | €213.80 | €214.85 | 130 |
| 2026-03-11 | €215.90 | €216.75 | €214.55 | €214.55 | 129 |
| 2026-03-10 | €217.55 | €218.20 | €213.05 | €216.25 | 708 |
| 2026-03-09 | €221.00 | €221.60 | €217.20 | €217.20 | 1,724 |
| 2026-03-06 | €222.15 | €222.15 | €218.15 | €218.75 | 1,045 |
| 2026-03-05 | €214.90 | €224.00 | €213.95 | €222.55 | 1,716 |
| 2026-03-04 | €210.25 | €214.15 | €210.25 | €213.10 | 513 |
| 2026-03-03 | €202.95 | €211.10 | €201.40 | €211.10 | 1,134 |
| 2026-03-02 | €200.40 | €205.25 | €200.00 | €203.60 | 1,856 |
| 2026-02-27 | €204.70 | €205.90 | €198.86 | €202.10 | 1,603 |
| 2026-02-26 | €202.35 | €208.95 | €201.85 | €206.05 | 1,943 |
| 2026-02-25 | €196.36 | €202.60 | €195.90 | €201.80 | 2,201 |
| 2026-02-24 | €191.64 | €199.72 | €188.00 | €194.00 | 5,279 |
| 2026-02-23 | €216.00 | €217.00 | €188.82 | €189.18 | 1,331 |
| 2026-02-20 | €218.55 | €218.95 | €216.75 | €218.75 | 1,670 |
| 2026-02-19 | €221.55 | €221.85 | €217.30 | €218.15 | 873 |
| 2026-02-18 | €218.10 | €221.15 | €217.85 | €220.00 | 1,280 |
| 2026-02-17 | €219.20 | €219.75 | €217.70 | €218.40 | 1,032 |
| 2026-02-16 | €221.85 | €222.75 | €221.65 | €221.65 | 1,375 |
| 2026-02-13 | €218.50 | €221.55 | €217.95 | €221.55 | 1,103 |
| 2026-02-12 | €231.10 | €231.35 | €217.00 | €219.35 | 614 |
| 2026-02-11 | €245.00 | €245.15 | €230.05 | €230.05 | 1,198 |
| 2026-02-10 | €247.95 | €248.10 | €246.75 | €247.10 | 99 |
| 2026-02-09 | €252.00 | €252.10 | €247.50 | €249.15 | 427 |
| 2026-02-06 | €245.90 | €252.95 | €245.85 | €252.95 | 649 |
| 2026-02-05 | €244.60 | €245.70 | €243.80 | €245.70 | 1,005 |
| 2026-02-04 | €249.55 | €249.90 | €236.25 | €245.00 | 2,290 |
| 2026-02-03 | €266.00 | €266.90 | €240.85 | €249.45 | 2,828 |
| 2026-02-02 | €256.00 | €267.95 | €255.55 | €267.95 | 644 |
| 2026-01-30 | €257.65 | €258.25 | €253.45 | €257.20 | 1,591 |
| 2026-01-29 | €265.20 | €270.00 | €259.00 | €259.00 | 4,874 |
| 2026-01-28 | €245.15 | €246.25 | €245.15 | €245.35 | 545 |
| 2026-01-27 | €250.15 | €250.15 | €243.05 | €243.05 | 328 |
| 2026-01-26 | €246.15 | €249.70 | €245.85 | €249.20 | 1,060 |
| 2026-01-23 | €251.40 | €251.40 | €248.35 | €248.85 | 202 |
| 2026-01-22 | €254.95 | €256.20 | €254.10 | €254.15 | 669 |
| 2026-01-21 | €249.00 | €254.00 | €249.00 | €253.70 | 258 |
| 2026-01-20 | €257.25 | €257.95 | €249.10 | €249.10 | 476 |
| 2026-01-19 | €260.05 | €260.05 | €256.60 | €258.80 | 457 |
| 2026-01-16 | €257.40 | €263.55 | €257.05 | €263.55 | 1,553 |
| 2026-01-15 | €265.20 | €266.95 | €260.30 | €260.30 | 411 |
| 2026-01-14 | €260.40 | €262.75 | €259.05 | €262.75 | 665 |
| 2026-01-13 | €267.25 | €268.00 | €263.00 | €263.00 | 657 |
| 2026-01-12 | €259.10 | €266.85 | €257.50 | €266.85 | 572 |
| 2026-01-09 | €259.25 | €263.55 | €259.25 | €261.60 | 463 |
| 2026-01-08 | €253.65 | €259.75 | €252.95 | €259.75 | 944 |
| 2026-01-07 | €258.25 | €258.60 | €253.70 | €253.70 | 1,000 |
| 2026-01-06 | €251.70 | €258.10 | €250.75 | €258.10 | 236 |
| 2026-01-05 | €252.20 | €254.80 | €251.60 | €252.45 | 2,824 |
| 2026-01-02 | €254.30 | €254.35 | €246.70 | €247.15 | 364 |
| 2025-12-30 | €259.55 | €259.80 | €259.25 | €259.80 | 898 |
| 2025-12-29 | €259.30 | €261.20 | €257.85 | €261.20 | 1,037 |
| 2025-12-23 | €256.80 | €257.65 | €255.90 | €257.65 | 95 |
| 2025-12-22 | €257.35 | €257.50 | €255.10 | €255.10 | 353 |
| 2025-12-19 | €255.65 | €260.30 | €255.65 | €256.95 | 635 |
| 2025-12-18 | €258.10 | €260.05 | €252.65 | €255.95 | 1,698 |
| 2025-12-17 | €258.35 | €259.95 | €258.25 | €259.00 | 289 |
| 2025-12-16 | €261.50 | €262.25 | €255.60 | €255.85 | 920 |
| 2025-12-15 | €262.65 | €264.15 | €260.85 | €263.45 | 323 |
| 2025-12-12 | €264.80 | €264.95 | €261.00 | €261.55 | 279 |
| 2025-12-11 | €265.20 | €266.80 | €263.75 | €264.20 | 484 |
| 2025-12-10 | €266.80 | €268.00 | €265.00 | €268.00 | 242 |
| 2025-12-09 | €265.95 | €269.30 | €265.30 | €267.80 | 1,337 |
| 2025-12-08 | €263.75 | €270.00 | €260.05 | €269.80 | 306 |
| 2025-12-05 | €264.25 | €267.00 | €264.25 | €264.85 | 113 |
| 2025-12-04 | €259.35 | €264.20 | €259.00 | €263.35 | 355 |
| 2025-12-03 | €259.45 | €260.30 | €258.10 | €259.85 | 389 |
| 2025-12-02 | €262.90 | €263.65 | €262.00 | €263.45 | 239 |
| 2025-12-01 | €263.85 | €264.55 | €262.75 | €262.75 | 90 |
| 2025-11-28 | €262.00 | €266.00 | €261.90 | €266.00 | 855 |
| 2025-11-27 | €261.80 | €261.85 | €261.05 | €261.80 | 647 |
| 2025-11-26 | €263.65 | €264.00 | €261.95 | €261.95 | 671 |
| 2025-11-25 | €263.85 | €263.85 | €260.05 | €262.35 | 379 |
| 2025-11-24 | €260.35 | €265.40 | €258.35 | €265.40 | 1,075 |
| 2025-11-21 | €252.15 | €258.45 | €250.95 | €258.45 | 429 |
| 2025-11-20 | €254.25 | €258.40 | €251.95 | €258.40 | 766 |
| 2025-11-19 | €249.70 | €251.55 | €249.45 | €251.15 | 215 |
| 2025-11-18 | €253.60 | €256.75 | €250.00 | €251.00 | 780 |
| 2025-11-17 | €263.95 | €264.15 | €259.15 | €259.15 | 678 |
| 2025-11-14 | €260.80 | €264.65 | €258.10 | €264.65 | 709 |
| 2025-11-13 | €273.70 | €273.70 | €263.80 | €263.80 | 795 |
| 2025-11-12 | €271.30 | €279.10 | €271.30 | €272.60 | 3,373 |
| 2025-11-11 | €267.45 | €273.25 | €265.55 | €271.00 | 363 |
| 2025-11-10 | €267.90 | €267.90 | €263.95 | €266.55 | 602 |
| 2025-11-07 | €269.90 | €271.70 | €263.30 | €263.30 | 778 |
| 2025-11-06 | €266.60 | €270.00 | €264.95 | €270.00 | 1,704 |
| 2025-11-05 | €260.90 | €266.25 | €260.90 | €266.25 | 242 |
| 2025-11-04 | €260.60 | €262.10 | €260.60 | €261.65 | 267 |
| 2025-11-03 | €266.75 | €270.45 | €266.60 | €270.45 | 1,568 |
| 2025-10-31 | €267.85 | €270.05 | €266.70 | €266.70 | 580 |
| 2025-10-30 | €264.60 | €270.55 | €263.80 | €268.75 | 3,887 |
| 2025-10-29 | €269.10 | €269.45 | €265.00 | €265.00 | 1,263 |
| 2025-10-28 | €268.10 | €273.05 | €266.80 | €270.80 | 2,120 |
| 2025-10-27 | €267.00 | €269.05 | €261.70 | €269.05 | 2,875 |
| 2025-10-24 | €245.30 | €267.00 | €244.90 | €265.05 | 2,859 |
| 2025-10-23 | €231.10 | €245.00 | €225.90 | €245.00 | 1,815 |
| 2025-10-22 | €243.15 | €247.85 | €243.15 | €247.85 | 1,314 |
| 2025-10-21 | €243.80 | €245.10 | €243.10 | €244.00 | 1,376 |
| 2025-10-20 | €241.40 | €242.90 | €241.40 | €242.55 | 456 |
| 2025-10-17 | €234.80 | €241.35 | €234.20 | €241.35 | 115 |
| 2025-10-16 | €240.75 | €242.60 | €236.85 | €236.85 | 974 |
| 2025-10-15 | €238.05 | €245.00 | €237.75 | €241.45 | 795 |
| 2025-10-14 | €238.05 | €238.95 | €235.40 | €238.55 | 272 |
| 2025-10-13 | €240.90 | €243.05 | €239.70 | €239.70 | 253 |
| 2025-10-10 | €249.15 | €249.50 | €238.90 | €238.90 | 641 |
| 2025-10-09 | €248.75 | €249.50 | €245.00 | €248.20 | 562 |