International Business Machines Corporation (1IBM) Price History
Daily open, high, low, close and volume for International Business Machines Corporation (1IBM) from 2025-10-14 to 2026-10-13, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | €203.50 | €208.55 | €202.30 | €208.10 | 1,141 |
| 2026-10-12 | €203.60 | €204.65 | €201.45 | €202.40 | 684 |
| 2026-10-09 | €200.85 | €203.65 | €200.85 | €202.35 | 1,375 |
| 2026-10-08 | €196.26 | €199.52 | €195.60 | €196.24 | 504 |
| 2026-10-07 | €198.00 | €198.00 | €196.26 | €196.40 | 53 |
| 2026-10-06 | €197.70 | €198.64 | €197.70 | €198.24 | 403 |
| 2026-10-05 | €203.40 | €203.40 | €197.00 | €198.42 | 1,457 |
| 2026-10-02 | €201.50 | €202.60 | €197.20 | €197.76 | 1,473 |
| 2026-10-01 | €193.76 | €206.90 | €193.76 | €200.20 | 2,600 |
| 2026-09-30 | €194.60 | €195.54 | €193.32 | €194.52 | 879 |
| 2026-09-29 | €195.40 | €196.50 | €194.08 | €195.62 | 1,001 |
| 2026-09-28 | €198.02 | €198.56 | €193.46 | €193.46 | 363 |
| 2026-09-25 | €200.00 | €200.50 | €199.00 | €199.68 | 690 |
| 2026-09-24 | €203.75 | €204.20 | €199.20 | €199.66 | 1,300 |
| 2026-09-23 | €203.75 | €208.50 | €203.30 | €207.55 | 963 |
| 2026-09-22 | €202.10 | €206.20 | €201.65 | €202.30 | 526 |
| 2026-09-21 | €201.55 | €203.55 | €200.05 | €199.22 | 548 |
| 2026-09-18 | €208.25 | €208.25 | €200.35 | €200.65 | 1,163 |
| 2026-09-17 | €208.50 | €210.70 | €207.00 | €207.85 | 798 |
| 2026-09-16 | €214.25 | €218.50 | €208.00 | €209.75 | 1,087 |
| 2026-09-15 | €213.85 | €215.55 | €212.35 | €215.40 | 542 |
| 2026-09-14 | €210.70 | €216.05 | €210.45 | €214.15 | 1,655 |
| 2026-09-11 | €202.25 | €207.55 | €201.95 | €205.20 | 230 |
| 2026-09-10 | €205.30 | €207.80 | €203.15 | €204.70 | 786 |
| 2026-09-09 | €199.92 | €200.90 | €197.68 | €198.76 | 460 |
| 2026-09-08 | €201.30 | €202.30 | €199.04 | €199.76 | 569 |
| 2026-09-07 | €201.45 | €201.45 | €199.84 | €201.15 | 32 |
| 2026-09-04 | €200.95 | €202.10 | €200.55 | €201.65 | 281 |
| 2026-09-03 | €199.36 | €204.40 | €199.36 | €202.20 | 300 |
| 2026-09-02 | €198.56 | €198.86 | €198.00 | €198.86 | 241 |
| 2026-09-01 | €202.05 | €202.15 | €198.50 | €199.52 | 1,252 |
| 2026-08-31 | €202.80 | €202.80 | €201.30 | €201.30 | 790 |
| 2026-08-28 | €205.30 | €205.70 | €203.30 | €204.80 | 857 |
| 2026-08-27 | €197.60 | €205.15 | €197.06 | €205.05 | 1,207 |
| 2026-08-26 | €200.60 | €200.80 | €196.80 | €197.60 | 784 |
| 2026-08-25 | €198.20 | €199.62 | €196.46 | €199.68 | 1,613 |
| 2026-08-24 | €202.25 | €202.30 | €197.94 | €200.60 | 242 |
| 2026-08-21 | €200.30 | €203.35 | €199.70 | €203.60 | 342 |
| 2026-08-20 | €203.30 | €203.30 | €200.90 | €202.70 | 197 |
| 2026-08-19 | €200.35 | €204.40 | €198.36 | €203.60 | 619 |
| 2026-08-18 | €196.92 | €200.85 | €196.92 | €199.60 | 907 |
| 2026-08-17 | €202.30 | €202.30 | €198.00 | €198.08 | 1,180 |
| 2026-08-14 | €205.05 | €205.60 | €202.05 | €202.55 | 267 |
| 2026-08-13 | €204.45 | €210.00 | €203.60 | €203.40 | 882 |
| 2026-08-12 | €205.50 | €206.60 | €201.60 | €202.05 | 872 |
| 2026-08-11 | €203.90 | €209.20 | €203.65 | €208.10 | 974 |
| 2026-08-10 | €204.15 | €207.75 | €203.45 | €206.05 | 1,432 |
| 2026-08-07 | €195.00 | €207.45 | €195.00 | €198.00 | 827 |
| 2026-08-06 | €204.15 | €204.15 | €199.00 | €202.55 | 1,917 |
| 2026-08-05 | €205.95 | €205.95 | €195.00 | €203.35 | 2,616 |
| 2026-08-04 | €197.28 | €200.40 | €194.00 | €199.92 | 1,307 |
| 2026-08-03 | €195.00 | €200.20 | €194.08 | €197.70 | 1,957 |
| 2026-07-31 | €191.98 | €193.00 | €188.82 | €189.94 | 1,078 |
| 2026-07-30 | €197.36 | €197.76 | €191.50 | €192.72 | 1,727 |
| 2026-07-29 | €200.10 | €201.75 | €197.20 | €198.48 | 1,959 |
| 2026-07-28 | €191.38 | €198.28 | €190.00 | €197.70 | 2,912 |
| 2026-07-27 | €187.94 | €192.60 | €187.68 | €191.56 | 1,808 |
| 2026-07-24 | €181.08 | €189.02 | €181.08 | €188.46 | 2,821 |
| 2026-07-23 | €180.50 | €182.20 | €175.60 | €182.20 | 5,107 |
| 2026-07-22 | €185.08 | €186.14 | €183.90 | €184.10 | 1,685 |
| 2026-07-21 | €186.40 | €186.66 | €184.26 | €184.46 | 1,473 |
| 2026-07-20 | €186.14 | €186.50 | €183.20 | €184.90 | 1,191 |
| 2026-07-17 | €186.42 | €189.80 | €183.66 | €184.46 | 4,658 |
| 2026-07-16 | €185.24 | €186.62 | €175.00 | €185.98 | 5,094 |
| 2026-07-15 | €191.08 | €199.42 | €187.40 | €187.58 | 14,156 |
| 2026-07-14 | €253.95 | €253.95 | €186.70 | €188.12 | 10,056 |
| 2026-07-13 | €253.40 | €258.45 | €252.80 | €257.65 | 120 |
| 2026-07-10 | €259.00 | €260.00 | €254.15 | €254.90 | 183 |
| 2026-07-09 | €262.85 | €263.20 | €249.60 | €259.50 | 689 |
| 2026-07-08 | €265.90 | €265.90 | €258.55 | €263.60 | 473 |
| 2026-07-07 | €262.65 | €269.55 | €262.65 | €269.55 | 558 |
| 2026-07-06 | €251.65 | €262.00 | €251.65 | €262.15 | 477 |
| 2026-07-03 | €251.00 | €252.20 | €249.50 | €250.70 | 142 |
| 2026-07-02 | €248.25 | €253.40 | €246.00 | €250.00 | 544 |
| 2026-07-01 | €246.45 | €255.70 | €245.00 | €255.10 | 649 |
| 2026-06-30 | €243.45 | €244.85 | €237.90 | €243.60 | 870 |
| 2026-06-29 | €239.20 | €241.00 | €236.70 | €240.65 | 376 |
| 2026-06-26 | €225.65 | €238.25 | €225.00 | €238.25 | 600 |
| 2026-06-25 | €230.45 | €247.95 | €228.40 | €228.70 | 1,260 |
| 2026-06-24 | €231.80 | €233.85 | €227.00 | €231.50 | 311 |
| 2026-06-23 | €224.00 | €234.35 | €224.00 | €232.00 | 1,799 |
| 2026-06-22 | €217.40 | €219.70 | €214.30 | €215.30 | 163 |
| 2026-06-19 | €223.50 | €223.50 | €214.95 | €216.40 | 617 |
| 2026-06-18 | €229.85 | €230.75 | €212.45 | €215.65 | 1,089 |
| 2026-06-17 | €233.85 | €233.85 | €228.05 | €229.20 | 32 |
| 2026-06-16 | €232.85 | €238.00 | €231.00 | €233.00 | 356 |
| 2026-06-15 | €238.50 | €241.50 | €228.20 | €231.40 | 1,172 |
| 2026-06-12 | €237.60 | €241.50 | €231.65 | €236.95 | 313 |
| 2026-06-11 | €235.40 | €237.15 | €231.55 | €236.50 | 153 |
| 2026-06-10 | €238.55 | €242.30 | €233.55 | €239.15 | 200 |
| 2026-06-09 | €243.55 | €244.40 | €240.00 | €239.80 | 626 |
| 2026-06-08 | €242.85 | €249.75 | €242.70 | €245.35 | 912 |
| 2026-06-05 | €254.65 | €259.00 | €248.25 | €248.25 | 417 |
| 2026-06-04 | €257.05 | €266.25 | €250.40 | €263.45 | 1,180 |
| 2026-06-03 | €279.75 | €279.75 | €262.70 | €265.45 | 2,194 |
| 2026-06-02 | €267.65 | €280.00 | €263.90 | €276.90 | 3,313 |
| 2026-06-01 | €270.20 | €290.85 | €266.25 | €279.80 | 5,932 |
| 2026-05-29 | €237.80 | €250.60 | €235.90 | €250.60 | 3,093 |
| 2026-05-28 | €220.40 | €230.55 | €220.00 | €227.85 | 903 |
| 2026-05-27 | €214.75 | €221.20 | €211.90 | €219.30 | 745 |
| 2026-05-26 | €222.10 | €222.10 | €212.15 | €214.45 | 910 |
| 2026-05-25 | €228.00 | €228.00 | €220.85 | €222.80 | 590 |
| 2026-05-22 | €226.40 | €227.90 | €221.10 | €221.80 | 4,878 |
| 2026-05-21 | €192.88 | €211.95 | €192.50 | €208.80 | 2,239 |
| 2026-05-20 | €191.94 | €191.94 | €189.10 | €190.78 | 81 |
| 2026-05-19 | €191.68 | €194.46 | €191.62 | €192.72 | 1,085 |
| 2026-05-18 | €188.20 | €190.80 | €187.94 | €190.80 | 340 |
| 2026-05-15 | €187.86 | €189.60 | €186.58 | €187.48 | 537 |
| 2026-05-14 | €183.48 | €188.50 | €183.48 | €188.26 | 109 |
| 2026-05-13 | €187.26 | €187.88 | €181.44 | €181.62 | 617 |
| 2026-05-12 | €190.00 | €191.00 | €188.00 | €188.34 | 416 |
| 2026-05-11 | €195.32 | €195.60 | €190.74 | €190.74 | 300 |
| 2026-05-08 | €196.08 | €196.10 | €191.00 | €194.14 | 264 |
| 2026-05-07 | €196.58 | €202.00 | €182.56 | €196.00 | 547 |
| 2026-05-06 | €195.10 | €195.10 | €192.50 | €193.26 | 430 |
| 2026-05-05 | €197.30 | €200.45 | €194.82 | €195.24 | 536 |
| 2026-05-04 | €198.56 | €199.50 | €197.28 | €197.44 | 162 |
| 2026-04-30 | €194.06 | €194.56 | €193.20 | €195.88 | 123 |
| 2026-04-29 | €197.86 | €197.86 | €196.06 | €197.28 | 68 |
| 2026-04-28 | €195.76 | €198.52 | €195.76 | €198.02 | 728 |
| 2026-04-27 | €197.00 | €197.22 | €193.50 | €195.06 | 239 |
| 2026-04-24 | €198.60 | €198.88 | €192.46 | €193.38 | 1,411 |
| 2026-04-23 | €199.62 | €201.10 | €189.96 | €197.96 | 2,607 |
| 2026-04-22 | €219.25 | €219.25 | €217.35 | €216.70 | 12 |
| 2026-04-21 | €216.90 | €218.00 | €216.35 | €217.00 | 67 |
| 2026-04-20 | €214.80 | €218.95 | €214.10 | €215.15 | 180 |
| 2026-04-17 | €215.00 | €215.55 | €214.25 | €214.30 | 107 |
| 2026-04-16 | €209.00 | €211.20 | €209.00 | €211.15 | 266 |
| 2026-04-15 | €204.60 | €208.05 | €204.15 | €207.35 | 194 |
| 2026-04-14 | €202.30 | €204.50 | €201.55 | €203.15 | 119 |
| 2026-04-13 | €197.12 | €200.00 | €197.08 | €198.62 | 157 |
| 2026-04-10 | €203.70 | €204.40 | €198.00 | €199.90 | 205 |
| 2026-04-09 | €206.50 | €206.50 | €201.55 | €201.15 | 25 |
| 2026-04-08 | €214.80 | €215.15 | €208.00 | €208.00 | 318 |
| 2026-04-07 | €211.90 | €211.90 | €208.85 | €209.70 | 40 |
| 2026-04-02 | €208.40 | €212.45 | €208.25 | €213.50 | 54 |
| 2026-04-01 | €209.95 | €211.35 | €207.60 | €211.25 | 161 |
| 2026-03-31 | €208.65 | €208.65 | €206.70 | €207.40 | 203 |
| 2026-03-30 | €205.05 | €208.20 | €205.05 | €208.75 | 116 |
| 2026-03-27 | €208.05 | €209.75 | €206.05 | €206.05 | 1,580 |
| 2026-03-26 | €208.40 | €212.75 | €208.40 | €210.95 | 79 |
| 2026-03-25 | €209.30 | €209.30 | €206.55 | €208.40 | 104 |
| 2026-03-24 | €215.00 | €215.00 | €207.30 | €208.40 | 73 |
| 2026-03-23 | €206.90 | €215.35 | €206.85 | €213.15 | 58 |
| 2026-03-20 | €217.35 | €217.35 | €213.25 | €213.25 | 48 |
| 2026-03-19 | €217.30 | €218.20 | €217.25 | €217.25 | 41 |
| 2026-03-18 | €223.35 | €223.65 | €220.20 | €220.20 | 183 |
| 2026-03-17 | €215.10 | €220.65 | €215.10 | €219.55 | 70 |
| 2026-03-16 | €215.50 | €216.10 | €214.80 | €215.80 | 654 |
| 2026-03-13 | €216.55 | €216.55 | €214.80 | €215.90 | 7 |
| 2026-03-12 | €213.35 | €216.00 | €213.35 | €214.50 | 176 |
| 2026-03-11 | €216.35 | €216.35 | €213.65 | €214.40 | 184 |
| 2026-03-10 | €218.45 | €218.45 | €212.25 | €216.45 | 354 |
| 2026-03-09 | €218.55 | €221.25 | €218.05 | €218.25 | 389 |
| 2026-03-06 | €221.25 | €222.95 | €219.60 | €220.75 | 489 |
| 2026-03-05 | €214.25 | €220.35 | €214.20 | €220.35 | 205 |
| 2026-03-04 | €209.95 | €219.55 | €209.95 | €213.30 | 301 |
| 2026-03-03 | €202.40 | €208.55 | €201.40 | €208.55 | 606 |
| 2026-03-02 | €201.60 | €203.80 | €200.05 | €204.05 | 169 |
| 2026-02-27 | €205.60 | €206.40 | €198.60 | €202.55 | 435 |
| 2026-02-26 | €201.95 | €208.70 | €201.40 | €207.20 | 812 |
| 2026-02-25 | €196.36 | €202.75 | €196.36 | €202.25 | 878 |
| 2026-02-24 | €192.56 | €200.05 | €188.16 | €196.94 | 1,147 |
| 2026-02-23 | €216.00 | €216.95 | €210.00 | €209.15 | 72 |
| 2026-02-20 | €219.35 | €219.35 | €216.30 | €217.65 | 49 |
| 2026-02-19 | €221.75 | €221.90 | €218.20 | €218.55 | 103 |
| 2026-02-18 | €218.60 | €218.65 | €218.30 | €219.30 | 45 |
| 2026-02-17 | €220.15 | €220.15 | €216.60 | €218.60 | 111 |
| 2026-02-16 | €222.85 | €223.35 | €222.10 | €221.85 | 81 |
| 2026-02-13 | €218.10 | €219.40 | €218.00 | €219.55 | 97 |
| 2026-02-12 | €231.25 | €231.40 | €217.55 | €218.95 | 205 |
| 2026-02-11 | €244.90 | €246.75 | €238.00 | €237.45 | 132 |
| 2026-02-10 | €247.15 | €249.70 | €246.55 | €246.55 | 44 |
| 2026-02-09 | €251.80 | €251.80 | €245.70 | €246.65 | 76 |
| 2026-02-06 | €247.70 | €251.80 | €247.70 | €251.80 | 73 |
| 2026-02-05 | €245.25 | €246.10 | €241.80 | €246.95 | 86 |
| 2026-02-04 | €258.00 | €258.00 | €240.45 | €241.65 | 236 |
| 2026-02-03 | €275.90 | €275.90 | €245.10 | €246.70 | 168 |
| 2026-02-02 | €257.85 | €266.45 | €257.15 | €266.60 | 51 |
| 2026-01-30 | €258.00 | €258.00 | €256.85 | €255.75 | 130 |
| 2026-01-29 | €265.50 | €270.10 | €261.00 | €261.15 | 306 |
| 2026-01-28 | €246.20 | €246.20 | €245.95 | €246.40 | 13 |
| 2026-01-27 | €250.05 | €250.05 | €246.05 | €246.75 | 79 |
| 2026-01-26 | €248.40 | €248.40 | €248.40 | €249.10 | 73 |
| 2026-01-23 | €251.55 | €251.55 | €250.95 | €248.45 | 6 |
| 2026-01-22 | €254.80 | €256.05 | €253.40 | €252.50 | 75 |
| 2026-01-21 | €250.30 | €250.30 | €248.15 | €253.55 | 47 |
| 2026-01-20 | €256.45 | €258.75 | €251.85 | €251.85 | 85 |
| 2026-01-19 | €236.05 | €259.05 | €236.05 | €258.75 | 121 |
| 2026-01-16 | €258.10 | €261.60 | €258.10 | €261.55 | 153 |
| 2026-01-15 | €266.60 | €266.60 | €264.25 | €264.80 | 81 |
| 2026-01-14 | €259.10 | €261.55 | €259.10 | €261.55 | 29 |
| 2026-01-13 | €267.85 | €267.85 | €264.60 | €264.00 | 76 |
| 2026-01-12 | €261.85 | €261.85 | €261.85 | €261.85 | 0 |
| 2026-01-09 | €259.15 | €262.65 | €259.15 | €261.85 | 38 |
| 2026-01-08 | €253.00 | €253.20 | €253.00 | €259.10 | 6 |
| 2026-01-07 | €258.80 | €258.80 | €256.70 | €257.10 | 80 |
| 2026-01-06 | €250.70 | €254.35 | €250.70 | €254.75 | 101 |
| 2026-01-05 | €253.15 | €255.10 | €252.50 | €254.15 | 130 |
| 2026-01-02 | €254.65 | €254.65 | €249.30 | €248.95 | 200 |
| 2025-12-30 | €268.55 | €268.55 | €259.10 | €259.10 | 8 |
| 2025-12-29 | €258.90 | €259.90 | €258.00 | €259.90 | 11 |
| 2025-12-23 | €257.20 | €257.30 | €256.25 | €257.30 | 52 |
| 2025-12-22 | €270.35 | €270.35 | €254.65 | €255.85 | 74 |
| 2025-12-19 | €257.50 | €257.50 | €256.00 | €258.30 | 30 |
| 2025-12-18 | €258.60 | €258.60 | €252.90 | €256.10 | 126 |
| 2025-12-17 | €260.85 | €260.85 | €260.85 | €259.70 | 10 |
| 2025-12-16 | €260.00 | €262.10 | €256.50 | €256.85 | 20 |
| 2025-12-15 | €263.45 | €264.70 | €263.45 | €263.50 | 18 |
| 2025-12-12 | €265.60 | €265.85 | €262.20 | €259.60 | 20 |
| 2025-12-11 | €266.00 | €266.00 | €266.00 | €265.15 | 1 |
| 2025-12-10 | €267.50 | €267.50 | €264.85 | €266.75 | 26 |
| 2025-12-09 | €266.25 | €269.60 | €265.10 | €268.35 | 233 |
| 2025-12-08 | €264.30 | €270.00 | €264.30 | €269.15 | 17 |
| 2025-12-05 | €264.85 | €266.20 | €263.40 | €265.40 | 21 |
| 2025-12-04 | €258.70 | €264.85 | €258.70 | €264.85 | 18 |
| 2025-12-03 | €259.45 | €259.45 | €259.45 | €259.20 | 19 |
| 2025-12-02 | €263.90 | €264.00 | €263.90 | €262.10 | 46 |
| 2025-12-01 | €264.80 | €264.80 | €261.50 | €261.55 | 227 |
| 2025-11-28 | €263.15 | €266.45 | €262.95 | €267.65 | 34 |
| 2025-11-27 | €262.55 | €262.80 | €262.55 | €261.55 | 10 |
| 2025-11-26 | €262.05 | €262.05 | €262.05 | €261.30 | 15 |
| 2025-11-25 | €264.30 | €264.30 | €257.80 | €261.55 | 33 |
| 2025-11-24 | €258.90 | €264.15 | €258.90 | €264.05 | 32 |
| 2025-11-21 | €251.60 | €259.55 | €248.35 | €257.30 | 546 |
| 2025-11-20 | €254.10 | €257.50 | €253.65 | €255.30 | 152 |
| 2025-11-19 | €251.40 | €251.55 | €249.85 | €250.35 | 73 |
| 2025-11-18 | €256.05 | €256.80 | €251.85 | €253.75 | 119 |
| 2025-11-17 | €263.60 | €263.60 | €259.50 | €259.50 | 22 |
| 2025-11-14 | €260.10 | €263.15 | €258.25 | €263.15 | 70 |
| 2025-11-13 | €271.25 | €271.65 | €269.45 | €267.10 | 71 |
| 2025-11-12 | €271.80 | €279.05 | €271.80 | €276.60 | 188 |
| 2025-11-11 | €267.85 | €267.85 | €266.40 | €269.85 | 199 |
| 2025-11-10 | €265.75 | €267.00 | €264.75 | €263.90 | 136 |
| 2025-11-07 | €284.35 | €284.40 | €255.95 | €262.55 | 77 |
| 2025-11-06 | €269.15 | €269.15 | €264.50 | €267.80 | 422 |
| 2025-11-05 | €260.75 | €261.55 | €260.75 | €263.05 | 17 |
| 2025-11-04 | €277.40 | €277.40 | €259.90 | €260.65 | 192 |
| 2025-11-03 | €268.00 | €269.45 | €267.55 | €266.50 | 78 |
| 2025-10-31 | €268.25 | €269.95 | €262.90 | €264.55 | 162 |
| 2025-10-30 | €265.30 | €269.40 | €263.50 | €268.40 | 366 |
| 2025-10-29 | €269.25 | €269.25 | €267.60 | €267.45 | 133 |
| 2025-10-28 | €268.15 | €272.60 | €266.50 | €272.30 | 370 |
| 2025-10-27 | €267.30 | €268.65 | €263.70 | €265.15 | 705 |
| 2025-10-24 | €245.00 | €257.60 | €244.00 | €260.25 | 436 |
| 2025-10-23 | €240.70 | €241.10 | €223.80 | €241.10 | 1,322 |
| 2025-10-22 | €243.15 | €247.75 | €243.00 | €247.20 | 103 |
| 2025-10-21 | €245.20 | €245.20 | €245.20 | €244.95 | 12 |
| 2025-10-20 | €242.50 | €242.50 | €241.65 | €242.60 | 11 |
| 2025-10-17 | €233.80 | €238.10 | €231.95 | €236.60 | 372 |
| 2025-10-16 | €241.90 | €243.95 | €237.95 | €239.30 | 185 |
| 2025-10-15 | €237.65 | €245.15 | €237.65 | €243.10 | 58 |
| 2025-10-14 | €237.75 | €238.70 | €236.30 | €238.05 | 124 |