MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBM — International Business Machines Corporation
NYSEInternational Business Machines Corporation
$222.64
-2.98(-1.32%)
- O
- 225.51
- H
- 225.92
- L
- 221.63
- V
- 7.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$222.64
Period Return-7.58%
Period High$332.46
Period Low$199.19
Avg Daily Volume6.19M
Total Trading Days365
IBM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $225.51 | $225.92 | $221.63 | $222.64 | $-2.98 | -1.32% | 7,535,075 | $222.84 | $221.63 $225.92 |
| Oct 1, 2026 | $230.76 | $234.27 | $224.50 | $225.62 | +$5.69 | +2.59% | 9,122,151 | $227.97 | $224.50 $234.27 |
| Sep 30, 2026 | $220.70 | $222.33 | $218.60 | $219.93 | $-0.06 | -0.03% | 4,569,780 | $220.21 | $218.60 $222.33 |
| Sep 29, 2026 | $220.87 | $223.12 | $219.91 | $219.99 | $-0.68 | -0.31% | 3,766,484 | $220.76 | $219.91 $223.12 |
| Sep 28, 2026 | $222.50 | $223.14 | $219.23 | $220.67 | $-4.84 | -2.15% | 5,291,533 | $220.79 | $219.23 $223.14 |
| Sep 25, 2026 | $226.15 | $228.99 | $225.19 | $225.51 | $-1.55 | -0.68% | 4,147,450 | $226.52 | $225.19 $228.99 |
| Sep 24, 2026 | $232.00 | $232.62 | $226.01 | $227.06 | $-5.70 | -2.45% | 4,149,576 | $227.79 | $226.01 $232.62 |
| Sep 23, 2026 | $233.47 | $237.86 | $232.53 | $232.76 | +$1.38 | +0.60% | 4,539,609 | $234.51 | $232.53 $237.86 |
| Sep 22, 2026 | $234.47 | $236.20 | $230.08 | $231.38 | $-0.55 | -0.24% | 4,808,839 | $231.88 | $230.08 $236.20 |
| Sep 21, 2026 | $231.99 | $234.70 | $228.35 | $231.93 | +$2.38 | +1.04% | 8,200,086 | $230.55 | $228.35 $234.70 |
| Sep 18, 2026 | $237.85 | $237.89 | $229.38 | $229.55 | $-8.20 | -3.45% | 13,413,822 | $230.59 | $229.38 $237.89 |
| Sep 17, 2026 | $238.58 | $243.37 | $237.35 | $237.75 | +$0.26 | +0.11% | 5,905,871 | $238.51 | $237.35 $243.37 |
| Sep 16, 2026 | $240.50 | $243.34 | $235.41 | $237.49 | $-10.88 | -4.38% | 6,181,840 | $239.51 | $235.41 $243.34 |
| Sep 15, 2026 | $246.19 | $251.82 | $246.15 | $248.37 | $-0.72 | -0.29% | 4,190,127 | $248.82 | $246.15 $251.82 |
| Sep 14, 2026 | $249.41 | $251.37 | $244.12 | $249.09 | +$5.80 | +2.38% | 6,532,599 | $248.24 | $244.12 $251.37 |
| Sep 11, 2026 | $235.78 | $243.63 | $235.00 | $243.29 | +$9.27 | +3.96% | 4,919,839 | $241.21 | $235.00 $243.63 |
| Sep 10, 2026 | $238.18 | $242.31 | $231.83 | $234.02 | $-5.92 | -2.47% | 5,820,269 | $235.57 | $231.83 $242.31 |
| Sep 9, 2026 | $232.65 | $241.50 | $230.36 | $239.94 | +$7.85 | +3.38% | 6,404,717 | $237.27 | $230.36 $241.50 |
| Sep 8, 2026 | $232.95 | $233.40 | $230.20 | $232.09 | $-2.80 | -1.19% | 4,787,646 | $231.98 | $230.20 $233.40 |
| Sep 4, 2026 | $233.33 | $236.17 | $231.68 | $234.89 | +$0.18 | +0.08% | 3,722,860 | $234.63 | $231.68 $236.17 |
| Sep 3, 2026 | $234.38 | $238.29 | $232.82 | $234.71 | +$3.01 | +1.30% | 4,375,428 | $234.52 | $232.82 $238.29 |
| Sep 2, 2026 | $230.55 | $232.88 | $229.10 | $231.70 | +$0.30 | +0.13% | 4,095,010 | $231.40 | $229.10 $232.88 |
| Sep 1, 2026 | $231.00 | $233.09 | $229.90 | $231.40 | $-2.47 | -1.06% | 3,240,341 | $231.16 | $229.90 $233.09 |
| Aug 31, 2026 | $232.73 | $235.94 | $232.18 | $233.87 | $-1.72 | -0.73% | 6,103,688 | $234.07 | $232.18 $235.94 |
| Aug 28, 2026 | $238.30 | $239.08 | $235.09 | $235.59 | $-3.20 | -1.34% | 3,945,404 | $236.04 | $235.09 $239.08 |
| Aug 27, 2026 | $232.80 | $240.81 | $231.45 | $238.79 | +$8.92 | +3.88% | 5,505,923 | $238.00 | $231.45 $240.81 |
| Aug 26, 2026 | $230.70 | $234.23 | $228.96 | $229.87 | $-4.32 | -1.84% | 4,631,964 | $230.38 | $228.96 $234.23 |
| Aug 25, 2026 | $230.00 | $234.44 | $229.51 | $234.19 | +$3.15 | +1.36% | 3,023,636 | $233.10 | $229.51 $234.44 |
| Aug 24, 2026 | $234.37 | $234.49 | $230.47 | $231.04 | $-4.64 | -1.97% | 4,085,030 | $232.02 | $230.47 $234.49 |
| Aug 21, 2026 | $233.71 | $238.72 | $233.12 | $235.68 | +$1.99 | +0.85% | 3,888,743 | $235.85 | $233.12 $238.72 |