International Business Machines Corp (IBM) stock
IBMNYSEComputer & office EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 18/300% below fair value
$258.28+5.06 (+2.00%)
Close on Oct 29, 2026Market cap $243.33BP/E 22.9Yield 2.60%
Price history
International Business Machines share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$258.28
+2.00% on the day
52-week range
$199.19 – $332.46
-22.3% from the high
Change over 52 weeks
-16.2%
From $308.21 on Oct 29, 2025
Average volume
7.63M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $249.98 | $258.33 | $247.80 | $258.28 | +2.00% | 3,926,178 |
| Oct 28, 2026 | $248.49 | $253.85 | $247.67 | $253.22 | +1.19% | 3,703,266 |
| Oct 27, 2026 | $252.34 | $253.18 | $249.12 | $250.25 | -1.26% | 3,656,364 |
| Oct 26, 2026 | $253.01 | $256.00 | $250.80 | $253.44 | -0.05% | 3,745,718 |
| Oct 23, 2026 | $249.74 | $254.71 | $247.03 | $253.56 | +0.58% | 5,888,326 |
| Oct 22, 2026 | $241.29 | $256.30 | $240.00 | $252.11 | +0.26% | 11,617,316 |
| Oct 21, 2026 | $241.91 | $251.75 | $240.62 | $251.46 | +3.94% | 9,912,014 |
| Oct 20, 2026 | $236.01 | $242.52 | $236.00 | $241.92 | +2.34% | 5,749,046 |
| Oct 19, 2026 | $230.68 | $238.38 | $229.30 | $236.39 | +1.83% | 4,908,741 |
| Oct 16, 2026 | $236.05 | $236.98 | $230.25 | $232.14 | -0.85% | 6,955,832 |
| Oct 15, 2026 | $226.36 | $234.14 | $226.01 | $234.12 | +2.74% | 5,595,507 |
| Oct 14, 2026 | $231.13 | $233.14 | $227.49 | $227.88 | -1.26% | 4,049,336 |
| Oct 13, 2026 | $228.22 | $233.50 | $227.28 | $230.78 | +1.66% | 5,120,808 |
| Oct 12, 2026 | $228.31 | $229.29 | $224.77 | $227.02 | -0.05% | 2,764,896 |
| Oct 9, 2026 | $225.87 | $228.76 | $224.05 | $227.13 | +0.23% | 3,352,852 |
| Oct 8, 2026 | $220.15 | $227.31 | $217.80 | $226.61 | +2.77% | 8,929,854 |
| Oct 7, 2026 | $221.90 | $222.41 | $218.79 | $220.51 | -0.35% | 3,895,498 |
| Oct 6, 2026 | $222.71 | $224.51 | $221.00 | $221.29 | -0.13% | 3,938,659 |
| Oct 5, 2026 | $222.30 | $222.88 | $220.30 | $221.58 | -0.48% | 6,318,079 |
| Oct 2, 2026 | $225.51 | $225.92 | $221.63 | $222.64 | -1.32% | 7,756,783 |
| Oct 1, 2026 | $230.76 | $234.27 | $224.50 | $225.62 | +2.59% | 8,884,106 |
| Sep 30, 2026 | $220.70 | $222.33 | $218.60 | $219.93 | -0.03% | 4,569,780 |
| Sep 29, 2026 | $220.87 | $223.12 | $219.91 | $219.99 | -0.31% | 3,766,484 |
| Sep 28, 2026 | $222.50 | $223.14 | $219.23 | $220.67 | -2.15% | 5,291,533 |
| Sep 25, 2026 | $226.15 | $228.99 | $225.19 | $225.51 | -0.68% | 4,147,450 |
| Sep 24, 2026 | $232.00 | $232.62 | $226.01 | $227.06 | -2.45% | 4,149,576 |
| Sep 23, 2026 | $233.47 | $237.86 | $232.53 | $232.76 | +0.60% | 4,539,609 |
| Sep 22, 2026 | $234.47 | $236.20 | $230.08 | $231.38 | -0.24% | 4,808,839 |
| Sep 21, 2026 | $231.99 | $234.70 | $228.35 | $231.93 | +1.04% | 8,200,086 |
| Sep 18, 2026 | $237.85 | $237.89 | $229.38 | $229.55 | -3.45% | 13,413,822 |
| Sep 17, 2026 | $238.58 | $243.37 | $237.35 | $237.75 | +0.11% | 5,905,870 |
| Sep 16, 2026 | $240.50 | $243.34 | $235.41 | $237.49 | -4.38% | 6,181,839 |
| Sep 15, 2026 | $246.19 | $251.82 | $246.15 | $248.37 | -0.29% | 4,518,284 |
| Sep 14, 2026 | $249.41 | $251.37 | $244.12 | $249.09 | +2.38% | 6,817,276 |
| Sep 11, 2026 | $235.78 | $243.63 | $235.00 | $243.29 | +3.96% | 4,919,572 |
| Sep 10, 2026 | $238.18 | $242.31 | $231.83 | $234.02 | -2.47% | 5,820,269 |
| Sep 9, 2026 | $232.65 | $241.50 | $230.36 | $239.94 | +3.38% | 6,404,717 |
| Sep 8, 2026 | $232.95 | $233.40 | $230.20 | $232.09 | -1.19% | 4,787,646 |
| Sep 4, 2026 | $233.33 | $236.17 | $231.68 | $234.89 | +0.08% | 3,722,860 |
| Sep 3, 2026 | $234.38 | $238.29 | $232.82 | $234.71 | +1.30% | 4,375,426 |
| Sep 2, 2026 | $230.55 | $232.88 | $229.10 | $231.70 | +0.13% | 4,654,576 |
| Sep 1, 2026 | $231.00 | $233.09 | $229.90 | $231.40 | -1.06% | 3,240,341 |
| Aug 31, 2026 | $232.73 | $235.94 | $232.18 | $233.87 | -0.73% | 6,101,445 |
| Aug 28, 2026 | $238.30 | $239.08 | $235.09 | $235.59 | -1.34% | 3,945,404 |
| Aug 27, 2026 | $232.80 | $240.81 | $231.45 | $238.79 | +3.88% | 5,505,923 |
| Aug 26, 2026 | $230.70 | $234.23 | $228.96 | $229.87 | -1.84% | 4,631,964 |
| Aug 25, 2026 | $230.00 | $234.44 | $229.51 | $234.19 | +1.36% | 3,023,636 |
| Aug 24, 2026 | $234.37 | $234.49 | $230.47 | $231.04 | -1.97% | 4,085,030 |
| Aug 21, 2026 | $233.71 | $238.72 | $233.12 | $235.68 | +0.85% | 3,888,743 |
| Aug 20, 2026 | $236.00 | $237.50 | $233.03 | $233.69 | -1.46% | 4,986,890 |
| Aug 19, 2026 | $232.26 | $238.62 | $230.51 | $237.16 | +1.93% | 5,342,568 |
| Aug 18, 2026 | $229.73 | $234.45 | $229.42 | $232.67 | +1.67% | 4,650,117 |
| Aug 17, 2026 | $231.59 | $233.65 | $227.40 | $228.85 | -2.33% | 7,564,317 |
| Aug 14, 2026 | $238.37 | $239.15 | $233.73 | $234.32 | -1.19% | 4,523,468 |
| Aug 13, 2026 | $238.92 | $239.71 | $233.61 | $237.14 | +0.49% | 5,395,193 |
| Aug 12, 2026 | $236.95 | $237.46 | $231.68 | $235.98 | -1.02% | 5,696,182 |
| Aug 11, 2026 | $236.31 | $241.80 | $235.44 | $238.42 | +0.89% | 4,468,988 |
| Aug 10, 2026 | $235.00 | $240.74 | $234.13 | $236.31 | -0.41% | 7,348,858 |
| Aug 7, 2026 | $235.38 | $237.32 | $232.72 | $237.28 | +1.65% | 4,763,305 |
| Aug 6, 2026 | $229.61 | $234.47 | $228.44 | $233.43 | -1.06% | 4,250,063 |
| Aug 5, 2026 | $236.10 | $238.96 | $233.46 | $235.92 | +0.33% | 5,726,854 |
| Aug 4, 2026 | $224.76 | $235.31 | $223.30 | $235.15 | +3.91% | 7,537,897 |
| Aug 3, 2026 | $228.33 | $228.55 | $224.87 | $226.31 | +1.19% | 8,109,727 |
| Jul 31, 2026 | $221.15 | $224.76 | $216.59 | $223.65 | +0.86% | 9,093,613 |
| Jul 30, 2026 | $222.00 | $224.86 | $220.20 | $221.74 | -2.08% | 9,675,157 |
| Jul 29, 2026 | $227.70 | $230.97 | $223.95 | $226.44 | -0.49% | 8,806,699 |
| Jul 28, 2026 | $219.73 | $228.98 | $215.11 | $227.55 | +5.21% | 13,262,958 |
| Jul 27, 2026 | $217.75 | $219.63 | $215.29 | $216.28 | +0.98% | 8,369,434 |
| Jul 24, 2026 | $209.28 | $216.10 | $206.80 | $214.19 | +3.65% | 10,578,780 |
| Jul 23, 2026 | $202.64 | $207.55 | $199.19 | $206.65 | +0.43% | 15,306,010 |
| Jul 22, 2026 | $207.68 | $212.34 | $204.73 | $205.77 | -2.25% | 14,606,737 |
| Jul 21, 2026 | $210.72 | $214.97 | $209.18 | $210.50 | -1.17% | 11,954,412 |
| Jul 20, 2026 | $210.07 | $216.28 | $208.82 | $213.00 | +0.16% | 9,585,017 |
| Jul 17, 2026 | $215.62 | $217.17 | $210.22 | $212.67 | -2.91% | 13,150,178 |
| Jul 16, 2026 | $208.82 | $219.95 | $204.44 | $219.05 | +3.72% | 22,533,271 |
| Jul 15, 2026 | $220.97 | $223.81 | $211.03 | $211.20 | -2.70% | 29,590,357 |
| Jul 14, 2026 | $226.37 | $229.92 | $213.22 | $217.07 | -25.21% | 67,431,364 |
| Jul 13, 2026 | $290.50 | $297.50 | $289.10 | $290.23 | +0.93% | 5,024,243 |
| Jul 10, 2026 | $297.26 | $298.77 | $287.50 | $287.56 | -2.62% | 3,640,091 |
| Jul 9, 2026 | $285.84 | $297.28 | $284.44 | $295.30 | -2.23% | 10,841,979 |
| Jul 8, 2026 | $300.77 | $303.82 | $295.59 | $302.05 | -1.33% | 7,416,750 |
| Jul 7, 2026 | $305.66 | $311.80 | $300.49 | $306.13 | +2.21% | 8,618,570 |
| Jul 6, 2026 | $288.35 | $300.82 | $287.65 | $299.52 | +3.45% | 7,181,525 |
| Jul 2, 2026 | $283.14 | $290.93 | $282.28 | $289.52 | +1.14% | 5,950,159 |
| Jul 1, 2026 | $279.66 | $294.49 | $278.96 | $286.25 | +1.79% | 6,905,497 |
| Jun 30, 2026 | $273.21 | $282.57 | $271.12 | $281.21 | +1.15% | 7,458,361 |
| Jun 29, 2026 | $274.30 | $278.15 | $269.06 | $278.00 | +2.35% | 6,464,204 |
| Jun 26, 2026 | $258.94 | $273.14 | $258.28 | $271.63 | +5.17% | 9,719,927 |
| Jun 25, 2026 | $267.67 | $268.76 | $256.00 | $258.27 | -1.78% | 8,539,694 |
| Jun 24, 2026 | $261.84 | $265.07 | $256.18 | $262.96 | -0.75% | 8,149,948 |
| Jun 23, 2026 | $261.58 | $267.53 | $255.26 | $264.94 | +5.04% | 15,686,118 |
| Jun 22, 2026 | $248.43 | $253.31 | $243.81 | $252.22 | +1.25% | 9,615,393 |
| Jun 18, 2026 | $251.38 | $252.47 | $243.68 | $249.10 | -5.05% | 16,619,750 |
| Jun 17, 2026 | $266.35 | $268.87 | $261.88 | $262.35 | -3.12% | 5,537,042 |
| Jun 16, 2026 | $270.87 | $276.62 | $268.61 | $270.81 | +0.78% | 4,917,643 |
| Jun 15, 2026 | $272.00 | $272.25 | $264.80 | $268.71 | -1.30% | 7,178,779 |
| Jun 12, 2026 | $278.94 | $278.94 | $267.68 | $272.24 | -0.95% | 5,748,916 |
| Jun 11, 2026 | $268.00 | $276.48 | $266.50 | $274.85 | +0.91% | 7,558,322 |
| Jun 10, 2026 | $273.82 | $280.51 | $271.33 | $272.36 | -1.85% | 5,497,137 |
| Jun 9, 2026 | $281.14 | $283.59 | $271.29 | $277.49 | -1.19% | 9,007,918 |
| Jun 8, 2026 | $286.44 | $290.50 | $279.43 | $280.82 | -1.41% | 6,790,639 |
| Jun 5, 2026 | $300.00 | $302.30 | $281.07 | $284.84 | -5.61% | 12,509,481 |
| Jun 4, 2026 | $307.43 | $310.44 | $300.18 | $301.77 | -1.26% | 9,608,097 |
| Jun 3, 2026 | $318.30 | $318.30 | $302.53 | $305.63 | -7.17% | 13,926,559 |
| Jun 2, 2026 | $313.75 | $332.46 | $310.11 | $329.23 | +2.75% | 17,210,802 |
| Jun 1, 2026 | $322.55 | $327.98 | $308.00 | $320.42 | +7.60% | 32,880,180 |
| May 29, 2026 | $277.30 | $301.00 | $273.33 | $297.80 | +12.71% | 28,480,996 |
| May 28, 2026 | $261.00 | $268.89 | $257.00 | $264.22 | +3.53% | 12,432,876 |
| May 27, 2026 | $250.46 | $257.62 | $250.46 | $255.20 | +1.80% | 9,275,400 |
| May 26, 2026 | $254.55 | $254.55 | $245.45 | $250.69 | -1.24% | 9,256,110 |
| May 22, 2026 | $262.05 | $264.38 | $253.39 | $253.84 | +0.34% | 19,072,873 |
| May 21, 2026 | $232.58 | $253.63 | $230.94 | $252.97 | +12.43% | 25,702,927 |
| May 20, 2026 | $221.05 | $225.00 | $216.78 | $225.00 | +1.20% | 4,873,381 |
| May 19, 2026 | $224.50 | $227.35 | $221.92 | $222.33 | -0.19% | 5,937,755 |
| May 18, 2026 | $218.55 | $223.33 | $217.75 | $222.75 | +1.57% | 5,946,368 |
| May 15, 2026 | $218.20 | $220.91 | $217.62 | $219.30 | +0.43% | 6,154,451 |
| May 14, 2026 | $215.55 | $220.96 | $215.00 | $218.37 | +1.74% | 5,906,199 |
| May 13, 2026 | $218.27 | $218.31 | $212.34 | $214.64 | -2.09% | 8,361,215 |
| May 12, 2026 | $224.43 | $224.43 | $219.22 | $219.22 | -1.94% | 6,045,226 |
| May 11, 2026 | $228.66 | $230.23 | $222.55 | $223.55 | -2.70% | 6,677,187 |
| May 8, 2026 | $229.73 | $230.71 | $224.83 | $229.76 | -0.67% | 5,332,800 |
| May 7, 2026 | $227.50 | $231.82 | $227.41 | $231.31 | +2.47% | 5,485,545 |
| May 6, 2026 | $228.75 | $229.00 | $224.38 | $225.74 | -1.44% | 7,673,187 |
| May 5, 2026 | $230.16 | $231.00 | $227.15 | $229.03 | -0.20% | 4,221,890 |
| May 4, 2026 | $232.00 | $234.09 | $228.62 | $229.48 | -1.17% | 4,003,078 |
| May 1, 2026 | $234.55 | $235.95 | $231.75 | $232.20 | +0.53% | 3,582,092 |
| Apr 30, 2026 | $226.53 | $231.60 | $224.90 | $230.98 | +1.71% | 6,285,373 |
| Apr 29, 2026 | $230.34 | $231.48 | $226.82 | $227.10 | -2.55% | 6,443,725 |
| Apr 28, 2026 | $230.50 | $233.56 | $228.46 | $233.04 | +2.19% | 5,162,896 |
| Apr 27, 2026 | $229.95 | $231.32 | $227.12 | $228.05 | -1.69% | 8,060,547 |
| Apr 24, 2026 | $231.93 | $232.80 | $225.00 | $231.98 | +0.39% | 9,817,053 |
| Apr 23, 2026 | $232.27 | $232.91 | $221.73 | $231.08 | -8.25% | 22,297,831 |
| Apr 22, 2026 | $254.51 | $257.54 | $247.21 | $251.86 | -1.49% | 12,190,198 |
| Apr 21, 2026 | $254.00 | $258.09 | $251.87 | $255.68 | +0.78% | 5,582,927 |
| Apr 20, 2026 | $255.00 | $258.50 | $252.56 | $253.71 | +0.09% | 5,156,273 |
| Apr 17, 2026 | $254.67 | $255.65 | $251.04 | $253.47 | +0.98% | 5,671,471 |
| Apr 16, 2026 | $248.75 | $251.22 | $246.13 | $251.00 | +2.53% | 4,817,500 |
| Apr 15, 2026 | $242.25 | $246.06 | $240.99 | $244.80 | +1.89% | 3,879,518 |
| Apr 14, 2026 | $238.75 | $241.54 | $238.12 | $240.27 | +1.03% | 3,777,273 |
| Apr 13, 2026 | $233.63 | $238.07 | $231.70 | $237.82 | +3.06% | 5,349,167 |
| Apr 10, 2026 | $239.19 | $239.27 | $230.51 | $230.76 | -2.71% | 5,869,191 |
| Apr 9, 2026 | $240.88 | $241.74 | $233.76 | $237.18 | -1.89% | 5,077,874 |
| Apr 8, 2026 | $248.63 | $250.00 | $240.80 | $241.74 | -1.36% | 4,771,476 |
| Apr 7, 2026 | $245.32 | $245.76 | $241.10 | $245.07 | -0.68% | 2,356,072 |
| Apr 6, 2026 | $248.14 | $248.90 | $244.74 | $246.74 | -0.57% | 3,376,019 |
| Apr 2, 2026 | $243.00 | $248.21 | $241.49 | $248.16 | +2.06% | 3,350,858 |
| Apr 1, 2026 | $242.12 | $246.26 | $240.14 | $243.14 | +0.31% | 4,228,653 |
| Mar 31, 2026 | $240.27 | $242.85 | $236.38 | $242.39 | +2.17% | 4,750,294 |
| Mar 30, 2026 | $237.80 | $240.21 | $236.13 | $237.25 | +0.39% | 3,882,603 |
| Mar 27, 2026 | $238.85 | $239.44 | $233.75 | $236.34 | -2.21% | 4,853,707 |
| Mar 26, 2026 | $240.56 | $246.67 | $239.80 | $241.67 | +0.12% | 3,606,840 |
| Mar 25, 2026 | $243.60 | $246.19 | $238.00 | $241.39 | +0.33% | 4,207,946 |
| Mar 24, 2026 | $246.45 | $247.11 | $238.00 | $240.59 | -3.16% | 4,151,491 |
| Mar 23, 2026 | $246.50 | $251.35 | $244.71 | $248.44 | +2.76% | 4,972,008 |
| Mar 20, 2026 | $249.00 | $250.28 | $241.77 | $241.77 | -3.43% | 11,312,803 |
| Mar 19, 2026 | $249.43 | $252.19 | $248.25 | $250.37 | -0.49% | 4,249,459 |
| Mar 18, 2026 | $254.16 | $258.28 | $250.16 | $251.60 | -1.76% | 5,177,047 |
| Mar 17, 2026 | $250.51 | $256.39 | $250.00 | $256.11 | +2.75% | 5,840,137 |
| Mar 16, 2026 | $247.87 | $252.20 | $246.10 | $249.25 | +1.21% | 5,674,228 |
| Mar 13, 2026 | $247.67 | $249.72 | $244.71 | $246.28 | -0.57% | 4,338,431 |
| Mar 12, 2026 | $247.10 | $250.05 | $245.64 | $247.68 | -0.48% | 5,547,724 |
| Mar 11, 2026 | $250.01 | $253.72 | $247.20 | $248.87 | -0.53% | 4,012,239 |
| Mar 10, 2026 | $253.26 | $253.44 | $246.55 | $250.20 | -1.24% | 4,937,961 |
| Mar 9, 2026 | $255.38 | $258.08 | $251.57 | $253.33 | -2.13% | 6,126,567 |
| Mar 6, 2026 | $256.44 | $259.40 | $252.21 | $258.85 | +0.90% | 6,234,403 |
| Mar 5, 2026 | $249.32 | $260.38 | $249.00 | $256.55 | +2.60% | 9,899,963 |
| Mar 4, 2026 | $245.75 | $250.85 | $244.96 | $250.06 | +1.95% | 6,084,995 |
| Mar 3, 2026 | $236.35 | $246.09 | $234.29 | $245.28 | +2.47% | 6,960,369 |
| Mar 2, 2026 | $235.70 | $240.78 | $233.78 | $239.37 | -0.35% | 6,220,288 |
| Feb 27, 2026 | $238.07 | $240.21 | $234.57 | $240.21 | -0.74% | 6,642,222 |
| Feb 26, 2026 | $239.71 | $247.49 | $238.95 | $242.01 | +1.88% | 7,343,056 |
| Feb 25, 2026 | $233.22 | $239.55 | $231.22 | $237.54 | +3.58% | 8,569,713 |
| Feb 24, 2026 | $227.80 | $236.59 | $223.63 | $229.32 | +2.67% | 13,379,818 |
| Feb 23, 2026 | $254.37 | $255.19 | $220.72 | $223.35 | -13.15% | 19,522,882 |
| Feb 20, 2026 | $255.20 | $259.04 | $253.80 | $257.16 | +0.34% | 4,708,550 |
| Feb 19, 2026 | $256.00 | $258.28 | $253.51 | $256.28 | -1.73% | 4,948,700 |
| Feb 18, 2026 | $258.64 | $261.11 | $256.25 | $260.79 | +0.96% | 3,949,229 |
| Feb 17, 2026 | $259.20 | $260.70 | $254.65 | $258.31 | -1.55% | 4,929,733 |
| Feb 13, 2026 | $260.00 | $264.66 | $256.64 | $262.38 | +1.10% | 6,842,620 |
| Feb 12, 2026 | $270.30 | $271.30 | $257.22 | $259.52 | -4.87% | 12,565,380 |
| Feb 11, 2026 | $292.34 | $293.50 | $272.36 | $272.81 | -6.50% | 7,628,244 |
| Feb 10, 2026 | $294.99 | $297.61 | $290.33 | $291.76 | -1.55% | 3,837,343 |
| Feb 9, 2026 | $295.91 | $297.72 | $291.42 | $296.34 | -0.87% | 4,627,815 |
| Feb 6, 2026 | $292.50 | $299.89 | $290.66 | $298.93 | +3.12% | 3,744,313 |
| Feb 5, 2026 | $286.10 | $291.81 | $285.10 | $289.89 | +0.29% | 5,532,797 |
| Feb 4, 2026 | $291.41 | $291.41 | $278.96 | $289.05 | -1.79% | 8,708,033 |
| Feb 3, 2026 | $312.40 | $312.98 | $283.85 | $294.31 | -6.49% | 11,466,529 |
| Feb 2, 2026 | $307.51 | $316.64 | $306.41 | $314.73 | +2.62% | 4,581,189 |
| Jan 30, 2026 | $307.60 | $307.78 | $299.73 | $306.70 | -0.82% | 5,940,669 |
| Jan 29, 2026 | $317.86 | $319.90 | $303.47 | $309.24 | +5.13% | 10,124,929 |
| Jan 28, 2026 | $294.17 | $295.95 | $291.26 | $294.16 | +0.10% | 5,790,347 |
| Jan 27, 2026 | $297.16 | $297.33 | $293.27 | $293.86 | -0.83% | 2,954,936 |
| Jan 26, 2026 | $293.16 | $296.82 | $293.14 | $296.33 | +1.33% | 3,726,890 |
| Jan 23, 2026 | $294.07 | $294.34 | $289.79 | $292.44 | -0.76% | 3,298,424 |
| Jan 22, 2026 | $299.42 | $300.93 | $293.53 | $294.67 | -0.96% | 3,670,152 |
| Jan 21, 2026 | $292.76 | $297.67 | $292.51 | $297.54 | +2.12% | 5,185,023 |
| Jan 20, 2026 | $301.35 | $301.60 | $290.16 | $291.35 | -4.68% | 7,275,490 |
| Jan 16, 2026 | $301.00 | $307.45 | $300.78 | $305.67 | +2.59% | 6,199,635 |
| Jan 15, 2026 | $309.00 | $311.88 | $297.04 | $297.95 | -3.59% | 4,932,480 |
| Jan 14, 2026 | $303.50 | $309.19 | $301.50 | $309.03 | +1.94% | 3,779,045 |
| Jan 13, 2026 | $311.60 | $312.81 | $301.87 | $303.16 | -2.89% | 4,507,760 |
| Jan 12, 2026 | $302.62 | $312.33 | $299.96 | $312.18 | +2.62% | 3,895,197 |
| Jan 9, 2026 | $302.61 | $307.00 | $302.00 | $304.22 | +0.50% | 2,718,828 |
| Jan 8, 2026 | $295.00 | $303.67 | $295.00 | $302.72 | +2.02% | 3,343,273 |
| Jan 7, 2026 | $302.50 | $304.31 | $296.35 | $296.73 | -1.90% | 2,833,274 |
| Jan 6, 2026 | $295.00 | $303.04 | $294.42 | $302.47 | +2.54% | 4,147,315 |
| Jan 5, 2026 | $295.77 | $299.19 | $294.25 | $294.97 | +1.19% | 4,189,960 |
| Jan 2, 2026 | $297.56 | $297.57 | $289.00 | $291.50 | -1.59% | 4,662,804 |
| Dec 31, 2025 | $301.76 | $301.85 | $295.87 | $296.21 | -1.93% | 3,430,133 |
| Dec 30, 2025 | $306.15 | $306.24 | $302.00 | $302.05 | -1.21% | 1,883,651 |
| Dec 29, 2025 | $304.65 | $310.00 | $303.75 | $305.74 | +0.21% | 4,664,711 |
| Dec 26, 2025 | $304.69 | $305.75 | $303.67 | $305.09 | +0.17% | 2,814,732 |
| Dec 24, 2025 | $303.76 | $305.15 | $302.30 | $304.56 | +0.26% | 1,210,642 |
| Dec 23, 2025 | $301.34 | $305.13 | $300.65 | $303.78 | +0.33% | 2,923,037 |
| Dec 22, 2025 | $301.03 | $303.18 | $298.32 | $302.79 | +0.60% | 2,612,100 |
| Dec 19, 2025 | $300.35 | $306.86 | $299.10 | $300.98 | +0.18% | 11,031,341 |
| Dec 18, 2025 | $303.15 | $304.45 | $295.70 | $300.45 | -0.95% | 5,411,669 |
| Dec 17, 2025 | $303.79 | $306.25 | $303.08 | $303.32 | +0.05% | 3,130,954 |
| Dec 16, 2025 | $307.32 | $307.38 | $300.42 | $303.18 | -1.78% | 3,366,878 |
| Dec 15, 2025 | $308.99 | $311.36 | $306.35 | $308.66 | -0.19% | 3,566,732 |
| Dec 12, 2025 | $310.57 | $311.05 | $303.33 | $309.24 | -0.48% | 2,953,374 |
| Dec 11, 2025 | $312.00 | $313.44 | $308.40 | $310.74 | -0.62% | 2,755,749 |
| Dec 10, 2025 | $310.23 | $314.69 | $306.65 | $312.67 | +0.71% | 3,411,524 |
| Dec 9, 2025 | $309.63 | $313.97 | $308.75 | $310.48 | +0.42% | 2,935,669 |
| Dec 8, 2025 | $309.62 | $315.35 | $307.95 | $309.18 | +0.40% | 3,630,157 |
| Dec 5, 2025 | $308.59 | $311.83 | $307.18 | $307.94 | -0.02% | 2,344,667 |
| Dec 4, 2025 | $302.88 | $309.61 | $302.54 | $307.99 | +1.77% | 2,962,463 |
| Dec 3, 2025 | $302.88 | $303.97 | $298.91 | $302.62 | +0.28% | 3,953,350 |
| Dec 2, 2025 | $307.00 | $310.47 | $301.57 | $301.78 | -1.27% | 4,261,100 |
| Dec 1, 2025 | $306.51 | $307.12 | $302.80 | $305.67 | -0.94% | 3,166,555 |
| Nov 28, 2025 | $304.06 | $309.18 | $303.60 | $308.58 | +1.77% | 1,689,031 |
| Nov 26, 2025 | $305.18 | $306.60 | $301.64 | $303.21 | -0.42% | 2,196,446 |
| Nov 25, 2025 | $304.13 | $306.00 | $297.06 | $304.48 | +0.12% | 2,825,322 |
| Nov 24, 2025 | $299.18 | $307.18 | $297.51 | $304.12 | +2.25% | 6,050,640 |
| Nov 21, 2025 | $293.48 | $300.48 | $291.89 | $297.44 | +2.42% | 5,710,903 |
| Nov 20, 2025 | $294.64 | $300.71 | $290.16 | $290.40 | +0.65% | 5,597,028 |
| Nov 19, 2025 | $290.50 | $291.11 | $288.07 | $288.53 | -0.49% | 3,595,912 |
| Nov 18, 2025 | $297.00 | $297.00 | $289.92 | $289.95 | -2.43% | 4,861,888 |
| Nov 17, 2025 | $305.59 | $306.00 | $296.51 | $297.17 | -2.79% | 3,909,741 |
| Nov 14, 2025 | $300.00 | $307.72 | $297.59 | $305.69 | +0.27% | 3,592,455 |
| Nov 13, 2025 | $312.29 | $314.60 | $303.68 | $304.86 | -3.21% | 5,310,150 |
| Nov 12, 2025 | $319.89 | $324.90 | $314.53 | $314.98 | +0.40% | 6,042,686 |
| Nov 11, 2025 | $309.00 | $317.91 | $308.43 | $313.72 | +1.48% | 4,381,913 |
| Nov 10, 2025 | $306.82 | $309.94 | $304.23 | $309.13 | +0.90% | 2,975,188 |
| Nov 7, 2025 | $309.68 | $310.00 | $302.63 | $306.38 | -1.93% | 5,070,773 |
| Nov 6, 2025 | $306.75 | $315.44 | $301.09 | $312.42 | +1.84% | 6,818,521 |
| Nov 5, 2025 | $301.38 | $307.20 | $299.71 | $306.77 | +1.97% | 4,650,368 |
| Nov 4, 2025 | $300.00 | $303.17 | $296.00 | $300.85 | -1.27% | 5,677,330 |
| Nov 3, 2025 | $308.00 | $312.14 | $304.23 | $304.73 | -0.87% | 4,957,958 |
| Oct 31, 2025 | $312.00 | $313.50 | $301.63 | $307.41 | -0.85% | 7,697,499 |
| Oct 30, 2025 | $306.65 | $313.75 | $305.02 | $310.06 | +0.60% | 4,694,275 |
| Oct 29, 2025 | $312.79 | $314.33 | $307.52 | $308.21 | -1.39% | 4,135,848 |
| Oct 28, 2025 | $312.60 | $319.35 | $311.41 | $312.57 | -0.17% | 6,044,770 |
| Oct 27, 2025 | $307.80 | $313.50 | $302.88 | $313.09 | +1.83% | 9,868,151 |
| Oct 24, 2025 | $283.77 | $310.75 | $282.21 | $307.46 | +7.88% | 16,914,243 |
| Oct 23, 2025 | $264.95 | $285.58 | $263.56 | $285.00 | -0.87% | 16,676,394 |
| Oct 22, 2025 | $281.99 | $289.17 | $281.35 | $287.51 | +1.94% | 10,538,480 |
| Oct 21, 2025 | $283.31 | $285.31 | $281.60 | $282.05 | -0.56% | 4,080,981 |
| Oct 20, 2025 | $281.25 | $285.50 | $280.96 | $283.65 | +0.84% | 3,494,336 |
| Oct 17, 2025 | $276.15 | $283.40 | $275.35 | $281.28 | – | 5,309,565 |
Seasonality
IBM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.0% | -3.4% | 0.5% | -1.7% | 3.8% | 2.5% | -2.0% | 0.8% | 1.7% | -0.4% | 6.1% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 3.5% | -21.2% | 0.9% | -4.7% | 29.9% | -5.6% | -20.5% | 5.3% | -6.0% | 17.4% | ||
| 2025 | 16.3% | -0.6% | -1.5% | -2.8% | 7.8% | 13.8% | -14.1% | -3.2% | 15.9% | 8.9% | 0.9% | -4.0% |
| 2024 | 12.3% | 1.7% | 3.2% | -13.0% | 1.4% | 3.7% | 11.1% | 6.1% | 9.4% | -6.5% | 10.9% | -3.3% |
| 2023 | -4.4% | -2.9% | 1.4% | -3.6% | 3.1% | 4.1% | 7.7% | 3.0% | -4.4% | 3.1% | 10.9% | 3.1% |
| 2022 | -0.1% | -7.2% | 6.1% | 1.7% | 6.3% | 1.7% | -7.4% | -0.6% | -7.5% | 16.4% | 9.0% | -5.4% |
| 2021 | -5.4% | 1.2% | 12.0% | 6.5% | 2.4% | 2.0% | -3.8% | 0.7% | -1.0% | -10.0% | -0.8% | 14.1% |
| 2020 | 7.2% | -8.5% | -14.8% | 13.2% | 0.8% | -3.3% | 1.8% | 1.6% | -1.3% | -8.2% | 12.2% | 1.9% |
| 2019 | 18.3% | 4.0% | 2.2% | -0.6% | -8.4% | 8.6% | 7.5% | -7.5% | 7.3% | -8.0% | 1.7% | -0.3% |
| 2018 | 6.7% | -3.9% | -1.5% | -5.5% | -1.4% | -1.1% | 3.7% | 2.2% | 3.2% | -23.7% | 9.0% | -8.5% |
| 2017 | 5.1% | 3.9% | -3.2% | -8.0% | -3.8% | 0.8% | -6.0% | -0.1% | 1.4% | 6.2% | 0.9% | -0.4% |