IBM
International Business Machines Corporation
NYQ
$329.23
+8.81
(+2.75%)
Blow-off · +5.55σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $313.75 | $332.46 | $310.11 | $329.23 | 17.1M |
| 2026-06-01 | $322.55 | $327.98 | $308.00 | $320.42 | 32.9M |
| 2026-05-29 | $277.30 | $301.00 | $273.33 | $297.80 | 28.5M |
| 2026-05-28 | $261.00 | $268.89 | $257.00 | $264.22 | 12.4M |
| 2026-05-27 | $250.46 | $257.62 | $250.46 | $255.20 | 9.3M |
| 2026-05-26 | $254.55 | $254.55 | $245.45 | $250.69 | 9.3M |
| 2026-05-22 | $262.05 | $264.38 | $253.39 | $253.84 | 19.1M |
| 2026-05-21 | $232.58 | $253.63 | $230.94 | $252.97 | 25.7M |
| 2026-05-20 | $221.05 | $225.00 | $216.78 | $225.00 | 4.9M |
| 2026-05-19 | $224.50 | $227.35 | $221.92 | $222.33 | 5.9M |
| 2026-05-18 | $218.55 | $223.33 | $217.75 | $222.75 | 5.9M |
| 2026-05-15 | $218.20 | $220.91 | $217.62 | $219.30 | 6.2M |
| 2026-05-14 | $215.55 | $220.96 | $215.00 | $218.37 | 5.9M |
| 2026-05-13 | $218.27 | $218.31 | $212.34 | $214.64 | 8.4M |
| 2026-05-12 | $224.43 | $224.43 | $219.22 | $219.22 | 6.0M |
| 2026-05-11 | $228.66 | $230.23 | $222.55 | $223.55 | 6.7M |
| 2026-05-08 | $229.73 | $230.71 | $224.83 | $229.76 | 5.3M |
| 2026-05-07 | $227.50 | $231.82 | $227.41 | $231.31 | 5.5M |
| 2026-05-06 | $228.75 | $229.00 | $224.38 | $225.74 | 7.7M |
| 2026-05-05 | $230.16 | $231.00 | $227.15 | $229.03 | 4.2M |
| 2026-05-04 | $232.00 | $234.09 | $228.62 | $229.48 | 4.0M |
| 2026-05-01 | $234.55 | $235.95 | $231.75 | $232.20 | 3.6M |
| 2026-04-30 | $226.53 | $231.60 | $224.90 | $230.98 | 6.3M |
| 2026-04-29 | $230.34 | $231.48 | $226.82 | $227.10 | 6.4M |
| 2026-04-28 | $230.50 | $233.56 | $228.46 | $233.04 | 5.2M |
| 2026-04-27 | $229.95 | $231.32 | $227.12 | $228.05 | 8.1M |
| 2026-04-24 | $231.93 | $232.80 | $225.00 | $231.98 | 9.8M |
| 2026-04-23 | $232.27 | $232.91 | $221.73 | $231.08 | 22.3M |
| 2026-04-22 | $254.51 | $257.54 | $247.21 | $251.86 | 12.2M |
| 2026-04-21 | $254.00 | $258.09 | $251.87 | $255.68 | 5.6M |
| 2026-04-20 | $255.00 | $258.50 | $252.56 | $253.71 | 5.2M |
| 2026-04-17 | $254.67 | $255.65 | $251.04 | $253.47 | 5.7M |
| 2026-04-16 | $248.75 | $251.22 | $246.13 | $251.00 | 4.8M |
| 2026-04-15 | $242.25 | $246.06 | $240.99 | $244.80 | 3.9M |
| 2026-04-14 | $238.75 | $241.54 | $238.12 | $240.27 | 3.8M |
| 2026-04-13 | $233.63 | $238.07 | $231.70 | $237.82 | 5.3M |
| 2026-04-10 | $239.19 | $239.27 | $230.51 | $230.76 | 5.9M |
| 2026-04-09 | $240.88 | $241.74 | $233.76 | $237.18 | 5.1M |
| 2026-04-08 | $248.63 | $250.00 | $240.80 | $241.74 | 4.8M |
| 2026-04-07 | $245.32 | $245.76 | $241.10 | $245.07 | 2.4M |
| 2026-04-06 | $248.14 | $248.90 | $244.74 | $246.74 | 3.4M |
| 2026-04-02 | $243.00 | $248.21 | $241.49 | $248.16 | 3.4M |
| 2026-04-01 | $242.12 | $246.26 | $240.14 | $243.14 | 4.2M |
| 2026-03-31 | $240.27 | $242.85 | $236.38 | $242.39 | 4.8M |
| 2026-03-30 | $237.80 | $240.21 | $236.13 | $237.25 | 3.9M |
| 2026-03-27 | $238.85 | $239.44 | $233.75 | $236.34 | 4.9M |
| 2026-03-26 | $240.56 | $246.67 | $239.80 | $241.67 | 3.6M |
| 2026-03-25 | $243.60 | $246.19 | $238.00 | $241.39 | 4.2M |
| 2026-03-24 | $246.45 | $247.11 | $238.00 | $240.59 | 4.2M |
| 2026-03-23 | $246.50 | $251.35 | $244.71 | $248.44 | 5.0M |
| 2026-03-20 | $249.00 | $250.28 | $241.77 | $241.77 | 11.3M |
| 2026-03-19 | $249.43 | $252.19 | $248.25 | $250.37 | 4.2M |
| 2026-03-18 | $254.16 | $258.28 | $250.16 | $251.60 | 5.2M |
| 2026-03-17 | $250.51 | $256.39 | $250.00 | $256.11 | 5.8M |
| 2026-03-16 | $247.87 | $252.20 | $246.10 | $249.25 | 5.7M |
| 2026-03-13 | $247.67 | $249.72 | $244.71 | $246.28 | 4.3M |
| 2026-03-12 | $247.10 | $250.05 | $245.64 | $247.68 | 5.5M |
| 2026-03-11 | $250.01 | $253.72 | $247.20 | $248.87 | 4.0M |
| 2026-03-10 | $253.26 | $253.44 | $246.55 | $250.20 | 4.9M |
| 2026-03-09 | $255.38 | $258.08 | $251.57 | $253.33 | 6.1M |
| 2026-03-06 | $256.44 | $259.40 | $252.21 | $258.85 | 6.2M |
| 2026-03-05 | $249.32 | $260.38 | $249.00 | $256.55 | 9.9M |
| 2026-03-04 | $245.75 | $250.85 | $244.96 | $250.06 | 6.1M |
| 2026-03-03 | $236.35 | $246.09 | $234.29 | $245.28 | 7.0M |
| 2026-03-02 | $235.70 | $240.78 | $233.78 | $239.37 | 6.2M |
| 2026-02-27 | $238.07 | $240.21 | $234.57 | $240.21 | 6.6M |
| 2026-02-26 | $239.71 | $247.49 | $238.95 | $242.01 | 7.3M |
| 2026-02-25 | $233.22 | $239.55 | $231.22 | $237.54 | 8.6M |
| 2026-02-24 | $227.80 | $236.59 | $223.63 | $229.32 | 13.4M |
| 2026-02-23 | $254.37 | $255.19 | $220.72 | $223.35 | 19.5M |
| 2026-02-20 | $255.20 | $259.04 | $253.80 | $257.16 | 4.7M |
| 2026-02-19 | $256.00 | $258.28 | $253.51 | $256.28 | 4.9M |
| 2026-02-18 | $258.64 | $261.11 | $256.25 | $260.79 | 3.9M |
| 2026-02-17 | $259.20 | $260.70 | $254.65 | $258.31 | 4.9M |
| 2026-02-13 | $260.00 | $264.66 | $256.64 | $262.38 | 6.8M |
| 2026-02-12 | $270.30 | $271.30 | $257.22 | $259.52 | 12.6M |
| 2026-02-11 | $292.34 | $293.50 | $272.36 | $272.81 | 7.6M |
| 2026-02-10 | $294.99 | $297.61 | $290.33 | $291.76 | 3.8M |
| 2026-02-09 | $295.91 | $297.72 | $291.42 | $296.34 | 4.6M |
| 2026-02-06 | $292.50 | $299.89 | $290.66 | $298.93 | 3.7M |
| 2026-02-05 | $286.10 | $291.81 | $285.10 | $289.89 | 5.5M |
| 2026-02-04 | $291.41 | $291.41 | $278.96 | $289.05 | 8.7M |
| 2026-02-03 | $312.40 | $312.98 | $283.85 | $294.31 | 11.5M |
| 2026-02-02 | $307.51 | $316.64 | $306.41 | $314.73 | 4.6M |
| 2026-01-30 | $307.60 | $307.78 | $299.73 | $306.70 | 5.9M |
| 2026-01-29 | $317.86 | $319.90 | $303.47 | $309.24 | 10.1M |
| 2026-01-28 | $294.17 | $295.95 | $291.26 | $294.16 | 5.8M |
| 2026-01-27 | $297.16 | $297.33 | $293.27 | $293.86 | 3.0M |
| 2026-01-26 | $293.16 | $296.82 | $293.14 | $296.33 | 3.7M |
| 2026-01-23 | $294.07 | $294.34 | $289.79 | $292.44 | 3.3M |
| 2026-01-22 | $299.42 | $300.93 | $293.53 | $294.67 | 3.7M |
| 2026-01-21 | $292.76 | $297.67 | $292.51 | $297.54 | 5.2M |
| 2026-01-20 | $301.35 | $301.60 | $290.16 | $291.35 | 7.3M |
| 2026-01-16 | $301.00 | $307.45 | $300.78 | $305.67 | 6.2M |
| 2026-01-15 | $309.00 | $311.88 | $297.04 | $297.95 | 4.9M |
| 2026-01-14 | $303.50 | $309.19 | $301.50 | $309.03 | 3.8M |
| 2026-01-13 | $311.60 | $312.81 | $301.87 | $303.16 | 4.5M |
| 2026-01-12 | $302.62 | $312.33 | $299.96 | $312.18 | 3.9M |
| 2026-01-09 | $302.61 | $307.00 | $302.00 | $304.22 | 2.7M |
| 2026-01-08 | $295.00 | $303.67 | $295.00 | $302.72 | 3.3M |
| 2026-01-07 | $302.50 | $304.31 | $296.35 | $296.73 | 2.8M |
| 2026-01-06 | $295.00 | $303.04 | $294.42 | $302.47 | 4.1M |
| 2026-01-05 | $295.77 | $299.19 | $294.25 | $294.97 | 4.2M |
| 2026-01-02 | $297.56 | $297.57 | $289.00 | $291.50 | 4.7M |
| 2025-12-31 | $301.76 | $301.85 | $295.87 | $296.21 | 3.4M |
| 2025-12-30 | $306.15 | $306.24 | $302.00 | $302.05 | 1.9M |
| 2025-12-29 | $304.65 | $310.00 | $303.75 | $305.74 | 4.7M |
| 2025-12-26 | $304.69 | $305.75 | $303.67 | $305.09 | 2.8M |
| 2025-12-24 | $303.76 | $305.15 | $302.30 | $304.56 | 1.2M |
| 2025-12-23 | $301.34 | $305.13 | $300.65 | $303.78 | 2.9M |
| 2025-12-22 | $301.03 | $303.18 | $298.32 | $302.79 | 2.6M |
| 2025-12-19 | $300.35 | $306.86 | $299.10 | $300.98 | 11.0M |
| 2025-12-18 | $303.15 | $304.45 | $295.70 | $300.45 | 5.4M |
| 2025-12-17 | $303.79 | $306.25 | $303.08 | $303.32 | 3.1M |
| 2025-12-16 | $307.32 | $307.38 | $300.42 | $303.18 | 3.4M |
| 2025-12-15 | $308.99 | $311.36 | $306.35 | $308.66 | 3.6M |
| 2025-12-12 | $310.57 | $311.05 | $303.33 | $309.24 | 3.0M |
| 2025-12-11 | $312.00 | $313.44 | $308.40 | $310.74 | 2.8M |
| 2025-12-10 | $310.23 | $314.69 | $306.65 | $312.67 | 3.4M |
| 2025-12-09 | $309.63 | $313.97 | $308.75 | $310.48 | 2.9M |
| 2025-12-08 | $309.62 | $315.35 | $307.95 | $309.18 | 3.6M |
| 2025-12-05 | $308.59 | $311.83 | $307.18 | $307.94 | 2.3M |
| 2025-12-04 | $302.88 | $309.61 | $302.54 | $307.99 | 3.0M |
| 2025-12-03 | $302.88 | $303.97 | $298.91 | $302.62 | 4.0M |