NYSE - Delayed Quote
USD
International Business Machines Corporation (IBM)
234.89
+0.18
(+0.08%)
At close: September 4 at 4:00:03 PM EDT
234.30
-0.59
(-0.25%)
After hours: 8:00:00 PM EDT
Trade IBM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
233.33
236.17
231.68
234.89
234.89
3,721,100
Sep 3, 2026
234.38
238.29
232.82
234.71
234.71
4,371,500
Sep 2, 2026
230.55
232.88
229.10
231.70
231.70
4,653,600
Sep 1, 2026
231.00
233.09
229.90
231.40
231.40
3,236,800
Aug 31, 2026
232.73
235.94
232.18
233.87
233.87
6,096,600
Aug 28, 2026
238.30
239.08
235.09
235.59
235.59
3,943,300
Aug 27, 2026
232.80
240.81
231.45
238.79
238.79
5,501,300
Aug 26, 2026
230.70
234.23
228.96
229.87
229.87
4,632,000
Aug 25, 2026
230.00
234.44
229.51
234.19
234.19
3,022,800
Aug 24, 2026
234.37
234.49
230.47
231.04
231.04
4,078,300
Aug 21, 2026
233.71
238.72
233.12
235.68
235.68
3,888,700
Aug 20, 2026
236.00
237.50
233.03
233.69
233.69
4,986,900
Aug 19, 2026
232.26
238.62
230.51
237.16
237.16
5,342,600
Aug 18, 2026
229.73
234.45
229.42
232.67
232.67
4,650,100
Aug 17, 2026
231.59
233.65
227.40
228.85
228.85
7,564,300
Aug 14, 2026
238.37
239.15
233.73
234.32
234.32
4,523,500
Aug 13, 2026
238.92
239.71
233.61
237.14
237.14
5,395,200
Aug 12, 2026
236.95
237.46
231.68
235.98
235.98
5,696,200
Aug 11, 2026
236.31
241.80
235.44
238.42
238.42
4,469,000
Aug 10, 2026
1.69
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
235.00
240.74
234.13
236.31
236.31
7,348,900
Aug 7, 2026
235.38
237.32
232.72
237.28
235.59
4,763,300
Aug 6, 2026
229.61
234.47
228.44
233.43
231.77
4,250,100
Aug 5, 2026
236.10
238.96
233.46
235.92
234.24
5,726,900
Aug 4, 2026
224.76
235.31
223.30
235.15
233.48
7,537,900
Aug 3, 2026
228.33
228.55
224.87
226.31
224.70
7,974,700
Jul 31, 2026
221.15
224.76
216.59
223.65
222.06
9,093,600
Jul 30, 2026
222.00
224.86
220.20
221.74
220.16
9,675,200
Jul 29, 2026
227.70
230.97
223.95
226.44
224.83
8,806,700
Jul 28, 2026
219.73
228.98
215.11
227.55
225.93
13,263,000
Jul 27, 2026
217.75
219.63
215.29
216.28
214.74
8,362,300
Jul 24, 2026
209.28
216.10
206.80
214.19
212.66
10,578,800
Jul 23, 2026
202.64
207.55
199.19
206.65
205.18
15,306,000
Jul 22, 2026
207.68
212.34
204.73
205.77
204.30
14,606,700
Jul 21, 2026
210.72
214.97
209.18
210.50
209.00
11,954,400
Jul 20, 2026
210.07
216.28
208.82
213.00
211.48
9,585,000
Jul 17, 2026
215.62
217.17
210.22
212.67
211.16
13,150,200
Jul 16, 2026
208.82
219.95
204.44
219.05
217.49
22,533,300
Jul 15, 2026
220.97
223.81
211.03
211.20
209.70
29,590,400
Jul 14, 2026
226.37
229.92
213.22
217.07
215.52
67,440,900
Jul 13, 2026
290.50
297.50
289.10
290.23
288.16
5,024,200
Jul 10, 2026
297.26
298.77
287.50
287.56
285.51
3,640,100
Jul 9, 2026
285.84
297.28
284.44
295.30
293.20
10,842,000
Jul 8, 2026
300.77
303.82
295.59
302.05
299.90
7,416,700
Jul 7, 2026
305.66
311.80
300.49
306.13
303.95
8,618,600
Jul 6, 2026
288.35
300.82
287.65
299.52
297.39
7,181,500
Jul 2, 2026
283.14
290.93
282.28
289.52
287.46
5,944,100
Jul 1, 2026
279.66
294.49
278.96
286.25
284.21
6,905,800
Jun 30, 2026
273.21
282.57
271.12
281.21
279.21
7,458,400
Jun 29, 2026
274.30
278.15
269.06
278.00
276.02
6,464,200
Jun 26, 2026
258.94
273.14
258.28
271.63
269.70
9,719,900
Jun 25, 2026
267.67
268.76
256.00
258.27
256.43
8,520,700
Jun 24, 2026
261.84
265.07
256.18
262.96
261.09
8,149,900
Jun 23, 2026
261.58
267.53
255.26
264.94
263.05
15,686,100
Jun 22, 2026
248.43
253.31
243.81
252.22
250.42
9,615,400
Jun 18, 2026
251.38
252.47
243.68
249.10
247.33
16,619,700
Jun 17, 2026
266.35
268.87
261.88
262.35
260.48
5,537,000
Jun 16, 2026
270.87
276.62
268.61
270.81
268.88
4,917,600
Jun 15, 2026
272.00
272.25
264.80
268.71
266.80
7,178,800
Jun 12, 2026
278.94
278.94
267.68
272.24
270.30
5,748,900
Jun 11, 2026
268.00
276.48
266.50
274.85
272.89
7,558,300
Jun 10, 2026
273.82
280.51
271.33
272.36
270.42
5,497,100
Jun 9, 2026
281.14
283.59
271.29
277.49
275.51
9,007,900
Jun 8, 2026
286.44
290.50
279.43
280.82
278.82
6,790,600
Jun 5, 2026
300.00
302.30
281.07
284.84
282.81
12,509,500
Jun 4, 2026
307.43
310.44
300.18
301.77
299.62
9,608,100
Jun 3, 2026
318.30
318.30
302.53
305.63
303.45
13,926,600
Jun 2, 2026
313.75
332.46
310.11
329.23
326.89
17,210,700
Jun 1, 2026
322.55
327.98
308.00
320.42
318.14
32,880,200
May 29, 2026
277.30
301.00
273.33
297.80
295.68
28,481,000
May 28, 2026
261.00
268.89
257.00
264.22
262.34
12,432,900
May 27, 2026
250.46
257.62
250.46
255.20
253.38
9,275,500
May 26, 2026
254.55
254.55
245.45
250.69
248.90
9,256,100
May 22, 2026
262.05
264.38
253.39
253.84
252.03
19,072,900
May 21, 2026
232.58
253.63
230.94
252.97
251.17
25,707,800
May 20, 2026
221.05
225.00
216.78
225.00
223.40
4,873,400
May 19, 2026
224.50
227.35
221.92
222.33
220.75
5,937,800
May 18, 2026
218.55
223.33
217.75
222.75
221.16
5,946,400
May 15, 2026
218.20
220.91
217.62
219.30
217.74
6,154,500
May 14, 2026
215.55
220.96
215.00
218.37
216.81
5,906,200
May 13, 2026
218.27
218.31
212.34
214.64
213.11
8,361,200
May 12, 2026
224.43
224.43
219.22
219.22
217.66
6,045,200
May 11, 2026
228.66
230.23
222.55
223.55
221.96
6,677,200
May 8, 2026
1.69
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
229.73
230.71
224.83
229.76
228.12
5,332,800
May 7, 2026
227.50
231.82
227.41
231.31
227.98
5,485,500
May 6, 2026
228.75
229.00
224.38
225.74
222.49
7,673,200
May 5, 2026
230.16
231.00
227.15
229.03
225.74
4,221,900
May 4, 2026
232.00
234.09
228.62
229.48
226.18
4,003,100
May 1, 2026
234.55
235.95
231.75
232.20
228.86
3,582,100
Apr 30, 2026
226.53
231.60
224.90
230.98
227.66
6,283,300
Apr 29, 2026
230.34
231.48
226.82
227.10
223.84
6,443,700
Apr 28, 2026
230.50
233.56
228.46
233.04
229.69
5,162,900
Apr 27, 2026
229.95
231.32
227.12
228.05
224.77
8,060,700
Apr 24, 2026
231.93
232.80
225.00
231.98
228.64
9,816,900
Apr 23, 2026
232.27
232.91
221.73
231.08
227.76
22,297,800
Apr 22, 2026
254.51
257.54
247.21
251.86
248.24
12,190,200
Apr 21, 2026
254.00
258.09
251.87
255.68
252.00
5,584,900
Apr 20, 2026
255.00
258.50
252.56
253.71
250.06
5,157,700
Apr 17, 2026
254.67
255.65
251.04
253.47
249.83
5,671,500
Apr 16, 2026
248.75
251.22
246.13
251.00
247.39
4,817,500
Apr 15, 2026
242.25
246.06
240.99
244.80
241.28
3,879,500
Apr 14, 2026
238.75
241.54
238.12
240.27
236.82
3,777,300
Apr 13, 2026
233.63
238.07
231.70
237.82
234.40
5,349,600
Apr 10, 2026
239.19
239.27
230.51
230.76
227.44
5,869,400
Apr 9, 2026
240.88
241.74
233.76
237.18
233.77
5,078,600
Apr 8, 2026
248.63
250.00
240.80
241.74
238.26
4,771,500
Apr 7, 2026
245.32
245.76
241.10
245.07
241.55
2,356,100
Apr 6, 2026
248.14
248.90
244.74
246.74
243.19
3,376,000
Apr 2, 2026
243.00
248.21
241.49
248.16
244.59
3,350,900
Apr 1, 2026
242.12
246.26
240.14
243.14
239.64
4,228,700
Mar 31, 2026
240.27
242.85
236.38
242.39
238.91
4,750,300
Mar 30, 2026
237.80
240.21
236.13
237.25
233.84
3,882,600
Mar 27, 2026
238.85
239.44
233.75
236.34
232.94
4,853,700
Mar 26, 2026
240.56
246.67
239.80
241.67
238.20
3,606,800
Mar 25, 2026
243.60
246.19
238.00
241.39
237.92
4,207,900
Mar 24, 2026
246.45
247.11
238.00
240.59
237.13
4,151,500
Mar 23, 2026
246.50
251.35
244.71
248.44
244.87
4,972,000
Mar 20, 2026
249.00
250.28
241.77
241.77
238.29
11,314,100
Mar 19, 2026
249.43
252.19
248.25
250.37
246.77
4,249,500
Mar 18, 2026
254.16
258.28
250.16
251.60
247.98
5,177,000
Mar 17, 2026
250.51
256.39
250.00
256.11
252.43
5,840,100
Mar 16, 2026
247.87
252.20
246.10
249.25
245.67
5,674,200
Mar 13, 2026
247.67
249.72
244.71
246.28
242.74
4,338,400
Mar 12, 2026
247.10
250.05
245.64
247.68
244.12
5,547,700
Mar 11, 2026
250.01
253.72
247.20
248.87
245.29
4,008,500
Mar 10, 2026
253.26
253.44
246.55
250.20
246.60
4,938,000
Mar 9, 2026
255.38
258.08
251.57
253.33
249.69
6,126,600
Mar 6, 2026
256.44
259.40
252.21
258.85
255.13
6,234,400
Mar 5, 2026
249.32
260.38
249.00
256.55
252.86
9,894,600
Mar 4, 2026
245.75
250.85
244.96
250.06
246.46
6,085,000
Mar 3, 2026
236.35
246.09
234.29
245.28
241.75
6,960,400
Mar 2, 2026
235.70
240.78
233.78
239.37
235.93
6,220,300
Feb 27, 2026
238.07
240.21
234.57
240.21
236.76
6,642,200
Feb 26, 2026
239.71
247.49
238.95
242.01
238.53
7,343,100
Feb 25, 2026
233.22
239.55
231.22
237.54
234.12
8,569,700
Feb 24, 2026
227.80
236.59
223.63
229.32
226.02
13,379,800
Feb 23, 2026
254.37
255.19
220.72
223.35
220.14
19,522,900
Feb 20, 2026
255.20
259.04
253.80
257.16
253.46
4,708,600
Feb 19, 2026
256.00
258.28
253.51
256.28
252.60
4,948,700
Feb 18, 2026
258.64
261.11
256.25
260.79
257.04
3,949,200
Feb 17, 2026
259.20
260.70
254.65
258.31
254.60
4,929,700
Feb 13, 2026
260.00
264.66
256.64
262.38
258.61
6,842,600
Feb 12, 2026
270.30
271.30
257.22
259.52
255.79
12,565,400
Feb 11, 2026
292.34
293.50
272.36
272.81
268.89
7,628,200
Feb 10, 2026
1.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
294.99
297.61
290.33
291.76
287.57
3,837,300
Feb 9, 2026
295.91
297.72
291.42
296.34
290.42
4,627,800
Feb 6, 2026
292.50
299.89
290.66
298.93
292.96
3,744,300
Feb 5, 2026
286.10
291.81
285.10
289.89
284.10
5,532,800
Feb 4, 2026
291.41
291.41
278.96
289.05
283.28
8,708,000
Feb 3, 2026
312.40
312.98
283.85
294.31
288.43
11,466,500
Feb 2, 2026
307.51
316.64
306.41
314.73
308.45
4,581,200
Jan 30, 2026
307.60
307.78
299.73
306.70
300.58
5,940,700
Jan 29, 2026
317.86
319.90
303.47
309.24
303.07
10,124,900
Jan 28, 2026
294.17
295.95
291.26
294.16
288.29
5,790,300
Jan 27, 2026
297.16
297.33
293.27
293.86
287.99
2,954,900
Jan 26, 2026
293.16
296.82
293.14
296.33
290.41
3,726,900
Jan 23, 2026
294.07
294.34
289.79
292.44
286.60
3,298,400
Jan 22, 2026
299.42
300.93
293.53
294.67
288.79
3,670,200
Jan 21, 2026
292.76
297.67
292.51
297.54
291.60
5,185,000
Jan 20, 2026
301.35
301.60
290.16
291.35
285.53
7,275,500
Jan 16, 2026
301.00
307.45
300.78
305.67
299.57
6,199,600
Jan 15, 2026
309.00
311.88
297.04
297.95
292.00
4,932,500
Jan 14, 2026
303.50
309.19
301.50
309.03
302.86
3,779,000
Jan 13, 2026
311.60
312.81
301.87
303.16
297.11
4,507,800
Jan 12, 2026
302.62
312.33
299.96
312.18
305.95
3,895,200
Jan 9, 2026
302.61
307.00
302.00
304.22
298.15
2,718,800
Jan 8, 2026
295.00
303.67
295.00
302.72
296.68
3,343,300
Jan 7, 2026
302.50
304.31
296.35
296.73
290.81
2,833,300
Jan 6, 2026
295.00
303.04
294.42
302.47
296.43
4,147,300
Jan 5, 2026
295.77
299.19
294.25
294.97
289.08
4,190,000
Jan 2, 2026
297.56
297.57
289.00
291.50
285.68
4,662,800
Dec 31, 2025
301.76
301.85
295.87
296.21
290.30
3,430,100
Dec 30, 2025
306.15
306.24
302.00
302.05
296.02
1,883,700
Dec 29, 2025
304.65
310.00
303.75
305.74
299.64
4,664,500
Dec 26, 2025
304.69
305.75
303.67
305.09
299.00
2,814,700
Dec 24, 2025
303.76
305.15
302.30
304.56
298.48
1,210,600
Dec 23, 2025
301.34
305.13
300.65
303.78
297.72
2,923,000
Dec 22, 2025
301.03
303.18
298.32
302.79
296.75
2,612,100
Dec 19, 2025
300.35
306.86
299.10
300.98
294.97
11,031,000
Dec 18, 2025
303.15
304.45
295.70
300.45
294.45
5,411,700
Dec 17, 2025
303.79
306.25
303.08
303.32
297.26
3,131,000
Dec 16, 2025
307.32
307.38
300.42
303.18
297.13
3,366,900
Dec 15, 2025
308.99
311.36
306.35
308.66
302.50
3,566,700
Dec 12, 2025
310.57
311.05
303.33
309.24
303.07
2,953,400
Dec 11, 2025
312.00
313.44
308.40
310.74
304.54
2,755,700
Dec 10, 2025
310.23
314.69
306.65
312.67
306.43
3,411,500
Dec 9, 2025
309.63
313.97
308.75
310.48
304.28
2,935,300
Dec 8, 2025
309.62
315.35
307.95
309.18
303.01
3,630,200
Dec 5, 2025
308.59
311.83
307.18
307.94
301.79
2,344,700
Dec 4, 2025
302.88
309.61
302.54
307.99
301.84
2,962,500
Dec 3, 2025
302.88
303.97
298.91
302.62
296.58
3,953,400
Dec 2, 2025
307.00
310.47
301.57
301.78
295.76
4,261,100
Dec 1, 2025
306.51
307.12
302.80
305.67
299.57
3,166,600
Nov 28, 2025
304.06
309.18
303.60
308.58
302.42
1,689,000
Nov 26, 2025
305.18
306.60
301.64
303.21
297.16
2,196,400
Nov 25, 2025
304.13
306.00
297.06
304.48
298.40
2,825,300
Nov 24, 2025
299.18
307.18
297.51
304.12
298.05
6,050,600
Nov 21, 2025
293.48
300.48
291.89
297.44
291.50
5,710,900
Nov 20, 2025
294.64
300.71
290.16
290.40
284.60
5,597,000
Nov 19, 2025
290.50
291.11
288.07
288.53
282.77
3,595,900
Nov 18, 2025
297.00
297.00
289.92
289.95
284.16
4,861,900
Nov 17, 2025
305.59
306.00
296.51
297.17
291.24
3,909,700
Nov 14, 2025
300.00
307.72
297.59
305.69
299.59
3,592,500
Nov 13, 2025
312.29
314.60
303.68
304.86
298.77
5,310,200
Nov 12, 2025
319.89
324.90
314.53
314.98
308.69
6,042,700
Nov 11, 2025
309.00
317.91
308.43
313.72
307.46
4,381,900
Nov 10, 2025
1.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
306.82
309.94
304.23
309.13
302.96
2,975,200
Nov 7, 2025
309.68
310.00
302.63
306.38
298.62
5,070,800
Nov 6, 2025
306.75
315.44
301.09
312.42
304.50
6,818,500
Nov 5, 2025
301.38
307.20
299.71
306.77
299.00
4,650,400
Nov 4, 2025
300.00
303.17
296.00
300.85
293.23
5,677,300
Nov 3, 2025
308.00
312.14
304.23
304.73
297.01
4,958,000
Oct 31, 2025
312.00
313.50
301.63
307.41
299.62
7,697,500
Oct 30, 2025
306.65
313.75
305.02
310.06
302.20
4,694,300
Oct 29, 2025
312.79
314.33
307.52
308.21
300.40
4,135,900
Oct 28, 2025
312.60
319.35
311.41
312.57
304.65
6,044,800
Oct 27, 2025
307.80
313.50
302.88
313.09
305.16
9,868,200
Oct 24, 2025
283.77
310.75
282.21
307.46
299.67
16,914,200
Oct 23, 2025
264.95
285.58
263.56
285.00
277.78
16,676,400
Oct 22, 2025
281.99
289.17
281.35
287.51
280.23
10,538,500
Oct 21, 2025
283.31
285.31
281.60
282.05
274.90
4,081,000
Oct 20, 2025
281.25
285.50
280.96
283.65
276.46
3,494,300
Oct 17, 2025
276.15
283.40
275.35
281.28
274.15
5,309,600
Oct 16, 2025
281.11
282.56
275.60
275.97
268.98
2,956,900
Oct 15, 2025
278.38
285.45
277.00
280.75
273.64
3,346,800
Oct 14, 2025
275.52
277.53
272.55
276.15
269.15
3,058,100
Oct 13, 2025
279.79
282.44
274.64
277.22
270.20
4,333,800
Oct 10, 2025
288.97
290.39
277.50
277.82
270.78
4,508,500
Oct 9, 2025
289.82
290.13
283.32
288.23
280.93
4,912,400
Oct 8, 2025
294.16
294.20
286.47
289.46
282.13
5,297,000
Oct 7, 2025
295.55
301.04
293.29
293.87
286.42
7,190,100
Oct 6, 2025
288.61
291.45
287.80
289.42
282.09
2,881,900
Oct 3, 2025
287.50
293.32
287.30
288.37
281.06
4,375,100
Oct 2, 2025
285.79
288.54
282.79
286.72
279.46
3,814,200
Oct 1, 2025
280.20
286.59
280.15
286.49
279.23
4,381,300
Sep 30, 2025
280.88
286.02
280.52
282.16
275.01
5,926,900
Sep 29, 2025
286.00
286.00
279.66
279.80
272.71
6,022,100
Sep 26, 2025
280.51
288.85
280.11
284.31
277.11
9,063,900
Sep 25, 2025
272.94
284.23
271.15
281.44
274.31
11,506,200
Sep 24, 2025
272.62
273.65
267.30
267.53
260.75
3,159,900
Sep 23, 2025
272.70
273.30
269.27
272.24
265.34
5,394,100
Sep 22, 2025
266.62
272.31
266.00
271.37
264.49
5,030,500
Sep 19, 2025
266.05
267.87
263.64
266.40
259.65
9,858,100
Sep 18, 2025
258.86
265.23
256.80
265.00
258.29
4,988,400
Sep 17, 2025
257.50
260.96
257.01
259.08
252.52
3,974,800
Sep 16, 2025
256.26
258.00
254.41
257.52
250.99
2,719,900
Sep 15, 2025
254.02
259.05
254.00
256.24
249.75
4,028,400
Sep 12, 2025
256.95
257.25
252.43
253.44
247.02
3,433,300
Sep 11, 2025
257.56
258.55
255.66
257.01
250.50
3,576,000
Sep 10, 2025
259.65
260.08
254.56
256.88
250.37
5,185,400
Sep 9, 2025
256.12
260.66
254.88
259.11
252.54
4,931,100
Sep 8, 2025
248.63
257.15
247.02
256.09
249.60
6,940,300
Sep 5, 2025
248.23
249.03
245.45
248.53
242.23
3,147,500
