International Business Machines Stock Price History
NYSE: IBMTechnologyComputer ManufacturingUSD
227.13+0.52 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IBM price history at a glance
The price history for International Business Machines (IBM) on this page begins on December 29, 1969, when the stock closed at $17.44; it most recently closed at $227.13 on October 5, 2026. The highest price in this record is $332.46, reached on June 1, 2026; the latest close is 31.7% below that peak. Across the 56 complete calendar years in the table, IBM finished higher in 34 and lower in 22. Its best year was 1998 (+74.6%) and its worst was 1992 (-44.3%).
Over roughly 57 years the share price changed +1202.7%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, IBM has lost 21.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $332.46
- Date of high
- Jun 1, 2026
- Low since 1969
- $8.99
- Date of low
- Sep 9, 1974
- 52-week high
- $332.46
- 52-week low
- $199.19
- Last close
- $227.13
IBM returns
1 week
+2.02%
1 month
-5.34%
3 months
-21.01%
6 months
-1.57%
Year to date
-23.32%
1 year
-21.20%
3 years
+64.04%
5 years
+64.29%
IBM price return, excluding dividends.
IBM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 227.13 | -22.08% |
| 2025 | 291.50 | +30.92% |
| 2024 | 222.65 | +36.14% |
| 2023 | 163.55 | +16.08% |
| 2022 | 140.89 | +5.41% |
| 2021 | 133.66 | +11.06% |
| 2020 | 120.34 | -6.30% |
| 2019 | 128.43 | +14.51% |
| 2018 | 112.16 | -23.53% |
| 2017 | 146.67 | -7.57% |
| 2016 | 158.69 | +20.61% |
| 2015 | 131.57 | -15.08% |
| 2014 | 154.93 | -13.17% |
| 2013 | 178.43 | -3.79% |
| 2012 | 185.46 | +5.50% |
| 2011 | 175.79 | +25.29% |
| 2010 | 140.31 | +12.12% |
| 2009 | 125.14 | +49.82% |
| 2008 | 83.53 | -13.61% |
| 2007 | 96.68 | +4.10% |
| 2006 | 92.88 | +18.19% |
| 2005 | 78.59 | -16.62% |
| 2004 | 94.24 | +7.68% |
| 2003 | 87.52 | +12.12% |
| 2002 | 78.06 | -34.99% |
| 2001 | 120.08 | +47.76% |
| 2000 | 81.26 | -21.21% |
| 1999 | 103.13 | +17.02% |
| 1998 | 88.13 | +74.56% |
| 1997 | 50.49 | +32.76% |
| 1996 | 38.03 | +74.15% |
| 1995 | 21.84 | +24.32% |
| 1994 | 17.57 | +30.09% |
| 1993 | 13.50 | +12.16% |
| 1992 | 12.04 | -44.26% |
| 1991 | 21.60 | -19.40% |
| 1990 | 26.80 | +19.12% |
| 1989 | 22.50 | -22.77% |
| 1988 | 29.13 | +5.52% |
| 1987 | 27.61 | -5.33% |
| 1986 | 29.16 | -20.97% |
| 1985 | 36.90 | +28.91% |
| 1984 | 28.62 | -1.84% |
| 1983 | 29.16 | +26.75% |
| 1982 | 23.00 | +69.23% |
| 1981 | 13.59 | -17.72% |
| 1980 | 16.52 | +9.07% |
| 1979 | 15.15 | -15.08% |
| 1978 | 17.84 | +9.14% |
| 1977 | 16.34 | -2.02% |
| 1976 | 16.68 | +23.23% |
| 1975 | 13.53 | +35.22% |
| 1974 | 10.01 | -27.41% |
| 1973 | 13.79 | -28.25% |
| 1972 | 19.22 | +19.47% |
| 1971 | 16.09 | +5.90% |
| 1970 | 15.19 | -12.89% |
| 1969* | 17.44 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
IBM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 225.87 | 228.76 | 224.05 | 227.13 | +0.23% | |
| 220.15 | 227.31 | 217.80 | 226.61 | +2.77% | |
| 221.90 | 222.41 | 218.79 | 220.51 | -0.35% | |
| 222.71 | 224.51 | 221.00 | 221.29 | -0.13% | |
| 222.30 | 222.88 | 220.30 | 221.58 | -0.48% | |
| 225.51 | 225.92 | 221.63 | 222.64 | -1.32% | |
| 230.76 | 234.27 | 224.50 | 225.62 | +2.59% | |
| 220.70 | 222.33 | 218.60 | 219.93 | -0.03% | |
| 220.87 | 223.12 | 219.91 | 219.99 | -0.31% | |
| 222.50 | 223.14 | 219.23 | 220.67 | -2.15% | |
| 226.15 | 228.99 | 225.19 | 225.51 | -0.68% | |
| 232.00 | 232.62 | 226.01 | 227.06 | -2.45% | |
| 233.47 | 237.86 | 232.53 | 232.76 | +0.60% | |
| 234.47 | 236.20 | 230.08 | 231.38 | -0.24% | |
| 231.99 | 234.70 | 228.35 | 231.93 | +1.04% | |
| 237.85 | 237.89 | 229.38 | 229.55 | -3.45% | |
| 238.58 | 243.37 | 237.35 | 237.75 | +0.11% | |
| 240.50 | 243.34 | 235.41 | 237.49 | -4.38% | |
| 246.19 | 251.82 | 246.15 | 248.37 | -0.29% | |
| 249.41 | 251.37 | 244.12 | 249.09 | +2.38% | |
| 235.78 | 243.63 | 235.00 | 243.29 | +3.96% | |
| 238.18 | 242.31 | 231.83 | 234.02 | -2.47% | |
| 232.65 | 241.50 | 230.36 | 239.94 | +3.38% | |
| 232.95 | 233.40 | 230.20 | 232.09 | -1.19% | |
| 233.33 | 236.17 | 231.68 | 234.89 | +0.08% | |
| 234.38 | 238.29 | 232.82 | 234.71 | +1.30% | |
| 230.55 | 232.88 | 229.10 | 231.70 | +0.13% | |
| 231.00 | 233.09 | 229.90 | 231.40 | -1.06% | |
| 232.73 | 235.94 | 232.18 | 233.87 | -0.73% | |
| 238.30 | 239.08 | 235.09 | 235.59 | -1.34% | |
| 232.80 | 240.81 | 231.45 | 238.79 | +3.88% | |
| 230.70 | 234.23 | 228.96 | 229.87 | -1.84% | |
| 230.00 | 234.44 | 229.51 | 234.19 | +1.36% | |
| 234.37 | 234.49 | 230.47 | 231.04 | -1.97% | |
| 233.71 | 238.72 | 233.12 | 235.68 | +0.85% | |
| 236.00 | 237.50 | 233.03 | 233.69 | -1.46% | |
| 232.26 | 238.62 | 230.51 | 237.16 | +1.93% | |
| 229.73 | 234.45 | 229.42 | 232.67 | +1.67% | |
| 231.59 | 233.65 | 227.40 | 228.85 | -2.33% | |
| 238.37 | 239.15 | 233.73 | 234.32 | -1.19% | |
| 238.92 | 239.71 | 233.61 | 237.14 | +0.49% | |
| 236.95 | 237.46 | 231.68 | 235.98 | -1.02% | |
| 236.31 | 241.80 | 235.44 | 238.42 | +0.89% | |
| 235.00 | 240.74 | 234.13 | 236.31 | -0.41% | |
| 235.38 | 237.32 | 232.72 | 237.28 | +1.65% | |
| 229.61 | 234.47 | 228.44 | 233.43 | -1.06% | |
| 236.10 | 238.96 | 233.46 | 235.92 | +0.33% | |
| 224.76 | 235.31 | 223.30 | 235.15 | +3.91% | |
| 228.33 | 228.55 | 224.87 | 226.31 | +1.19% | |
| 221.15 | 224.76 | 216.59 | 223.65 | +0.86% | |
| 222.00 | 224.86 | 220.20 | 221.74 | -2.08% | |
| 227.70 | 230.97 | 223.95 | 226.44 | -0.49% | |
| 219.73 | 228.98 | 215.11 | 227.55 | +5.21% | |
| 217.75 | 219.63 | 215.29 | 216.28 | +0.98% | |
| 209.28 | 216.10 | 206.80 | 214.19 | +3.65% | |
| 202.64 | 207.55 | 199.19 | 206.65 | +0.43% | |
| 207.68 | 212.34 | 204.73 | 205.77 | -2.25% | |
| 210.72 | 214.97 | 209.18 | 210.50 | -1.17% | |
| 210.07 | 216.28 | 208.82 | 213.00 | +0.16% | |
| 215.62 | 217.17 | 210.22 | 212.67 | -2.91% | |
| 208.82 | 219.95 | 204.44 | 219.05 | +3.72% | |
| 220.97 | 223.81 | 211.03 | 211.20 | -2.70% | |
| 226.37 | 229.92 | 213.22 | 217.07 | -25.21% | |
| 290.50 | 297.50 | 289.10 | 290.23 | +0.93% | |
| 297.26 | 298.77 | 287.50 | 287.56 | -2.62% | |
| 285.84 | 297.28 | 284.44 | 295.30 | -2.23% | |
| 300.77 | 303.82 | 295.59 | 302.05 | -1.33% | |
| 305.66 | 311.80 | 300.49 | 306.13 | +2.21% | |
| 288.35 | 300.82 | 287.65 | 299.52 | +3.45% | |
| 283.14 | 290.93 | 282.28 | 289.52 | +1.14% | |
| 279.66 | 294.49 | 278.96 | 286.25 | +1.79% | |
| 273.21 | 282.57 | 271.12 | 281.21 | +1.15% | |
| 274.30 | 278.15 | 269.06 | 278.00 | +2.35% | |
| 258.94 | 273.14 | 258.28 | 271.63 | +5.17% | |
| 267.67 | 268.76 | 256.00 | 258.27 | -1.78% | |
| 261.84 | 265.07 | 256.18 | 262.96 | -0.75% | |
| 261.58 | 267.53 | 255.26 | 264.94 | +5.04% | |
| 248.43 | 253.31 | 243.81 | 252.22 | +1.25% | |
| 251.38 | 252.47 | 243.68 | 249.10 | -5.05% | |
| 266.35 | 268.87 | 261.88 | 262.35 | -3.12% | |
| 270.87 | 276.62 | 268.61 | 270.81 | +0.78% | |
| 272.00 | 272.25 | 264.80 | 268.71 | -1.30% | |
| 278.94 | 278.94 | 267.68 | 272.24 | -0.95% | |
| 268.00 | 276.48 | 266.50 | 274.85 | +0.91% | |
| 273.82 | 280.51 | 271.33 | 272.36 | -1.85% | |
| 281.14 | 283.59 | 271.29 | 277.49 | -1.19% | |
| 286.44 | 290.50 | 279.43 | 280.82 | -1.41% | |
| 300.00 | 302.30 | 281.07 | 284.84 | -5.61% | |
| 307.43 | 310.44 | 300.18 | 301.77 | -1.26% | |
| 318.30 | 318.30 | 302.53 | 305.63 | -7.17% | |
| 313.75 | 332.46 | 310.11 | 329.23 | +2.75% | |
| 322.55 | 327.98 | 308.00 | 320.42 | +7.60% | |
| 277.30 | 301.00 | 273.33 | 297.80 | +12.71% | |
| 261.00 | 268.89 | 257.00 | 264.22 | +3.53% | |
| 250.46 | 257.62 | 250.46 | 255.20 | +1.80% | |
| 254.55 | 254.55 | 245.45 | 250.69 | -1.24% | |
| 262.05 | 264.38 | 253.39 | 253.84 | +0.34% | |
| 232.58 | 253.63 | 230.94 | 252.97 | +12.43% | |
| 221.05 | 225.00 | 216.78 | 225.00 | +1.20% | |
| 224.50 | 227.35 | 221.92 | 222.33 | -0.19% | |
| 218.55 | 223.33 | 217.75 | 222.75 | +1.57% | |
| 218.20 | 220.91 | 217.62 | 219.30 | +0.43% | |
| 215.55 | 220.96 | 215.00 | 218.37 | +1.74% | |
| 218.27 | 218.31 | 212.34 | 214.64 | -2.09% | |
| 224.43 | 224.43 | 219.22 | 219.22 | -1.94% | |
| 228.66 | 230.23 | 222.55 | 223.55 | -2.70% | |
| 229.73 | 230.71 | 224.83 | 229.76 | -0.67% | |
| 227.50 | 231.82 | 227.41 | 231.31 | +2.47% | |
| 228.75 | 229.00 | 224.38 | 225.74 | -1.44% | |
| 230.16 | 231.00 | 227.15 | 229.03 | -0.20% | |
| 232.00 | 234.09 | 228.62 | 229.48 | -1.17% | |
| 234.55 | 235.95 | 231.75 | 232.20 | +0.53% | |
| 226.53 | 231.60 | 224.90 | 230.98 | +1.71% | |
| 230.34 | 231.48 | 226.82 | 227.10 | -2.55% | |
| 230.50 | 233.56 | 228.46 | 233.04 | +2.19% | |
| 229.95 | 231.32 | 227.12 | 228.05 | -1.69% | |
| 231.93 | 232.80 | 225.00 | 231.98 | +0.39% | |
| 232.27 | 232.91 | 221.73 | 231.08 | -8.25% | |
| 254.51 | 257.54 | 247.21 | 251.86 | -1.49% | |
| 254.00 | 258.09 | 251.87 | 255.68 | +0.78% | |
| 255.00 | 258.50 | 252.56 | 253.71 | +0.09% | |
| 254.67 | 255.65 | 251.04 | 253.47 | +0.98% | |
| 248.75 | 251.22 | 246.13 | 251.00 | +2.53% | |
| 242.25 | 246.06 | 240.99 | 244.80 | +1.89% | |
| 238.75 | 241.54 | 238.12 | 240.27 | +1.03% | |
| 233.63 | 238.07 | 231.70 | 237.82 | +3.06% | |
| 239.19 | 239.27 | 230.51 | 230.76 | -2.71% | |
| 240.88 | 241.74 | 233.76 | 237.18 | -1.89% | |
| 248.63 | 250.00 | 240.80 | 241.74 | -1.36% | |
| 245.32 | 245.76 | 241.10 | 245.07 | -0.68% | |
| 248.14 | 248.90 | 244.74 | 246.74 | -0.57% | |
| 243.00 | 248.21 | 241.49 | 248.16 | +2.06% | |
| 242.12 | 246.26 | 240.14 | 243.14 | +0.31% | |
| 240.27 | 242.85 | 236.38 | 242.39 | +2.17% | |
| 237.80 | 240.21 | 236.13 | 237.25 | +0.39% | |
| 238.85 | 239.44 | 233.75 | 236.34 | -2.21% | |
| 240.56 | 246.67 | 239.80 | 241.67 | +0.12% | |
| 243.60 | 246.19 | 238.00 | 241.39 | +0.33% | |
| 246.45 | 247.11 | 238.00 | 240.59 | -3.16% | |
| 246.50 | 251.35 | 244.71 | 248.44 | +2.76% | |
| 249.00 | 250.28 | 241.77 | 241.77 | -3.43% | |
| 249.43 | 252.19 | 248.25 | 250.37 | -0.49% | |
| 254.16 | 258.28 | 250.16 | 251.60 | -1.76% | |
| 250.51 | 256.39 | 250.00 | 256.11 | +2.75% | |
| 247.87 | 252.20 | 246.10 | 249.25 | +1.21% | |
| 247.67 | 249.72 | 244.71 | 246.28 | -0.57% | |
| 247.10 | 250.05 | 245.64 | 247.68 | -0.48% | |
| 250.01 | 253.72 | 247.20 | 248.87 | -0.53% | |
| 253.26 | 253.44 | 246.55 | 250.20 | -1.24% | |
| 255.38 | 258.08 | 251.57 | 253.33 | -2.13% | |
| 256.44 | 259.40 | 252.21 | 258.85 | +0.90% | |
| 249.32 | 260.38 | 249.00 | 256.55 | +2.60% | |
| 245.75 | 250.85 | 244.96 | 250.06 | +1.95% | |
| 236.35 | 246.09 | 234.29 | 245.28 | +2.47% | |
| 235.70 | 240.78 | 233.78 | 239.37 | -0.35% | |
| 238.07 | 240.21 | 234.57 | 240.21 | -0.74% | |
| 239.71 | 247.49 | 238.95 | 242.01 | +1.88% | |
| 233.22 | 239.55 | 231.22 | 237.54 | +3.58% | |
| 227.80 | 236.59 | 223.63 | 229.32 | +2.67% | |
| 254.37 | 255.19 | 220.72 | 223.35 | -13.15% | |
| 255.20 | 259.04 | 253.80 | 257.16 | +0.34% | |
| 256.00 | 258.28 | 253.51 | 256.28 | -1.73% | |
| 258.64 | 261.11 | 256.25 | 260.79 | +0.96% | |
| 259.20 | 260.70 | 254.65 | 258.31 | -1.55% | |
| 260.00 | 264.66 | 256.64 | 262.38 | +1.10% | |
| 270.30 | 271.30 | 257.22 | 259.52 | -4.87% | |
| 292.34 | 293.50 | 272.36 | 272.81 | -6.50% | |
| 294.99 | 297.61 | 290.33 | 291.76 | -1.55% | |
| 295.91 | 297.72 | 291.42 | 296.34 | -0.87% | |
| 292.50 | 299.89 | 290.66 | 298.93 | +3.12% | |
| 286.10 | 291.81 | 285.10 | 289.89 | +0.29% | |
| 291.41 | 291.41 | 278.96 | 289.05 | -1.79% | |
| 312.40 | 312.98 | 283.85 | 294.31 | -6.49% | |
| 307.51 | 316.64 | 306.41 | 314.73 | +2.62% | |
| 307.60 | 307.78 | 299.73 | 306.70 | -0.82% | |
| 317.86 | 319.90 | 303.47 | 309.24 | +5.13% | |
| 294.17 | 295.95 | 291.26 | 294.16 | +0.10% | |
| 297.16 | 297.33 | 293.27 | 293.86 | -0.83% | |
| 293.16 | 296.82 | 293.14 | 296.33 | +1.33% | |
| 294.07 | 294.34 | 289.79 | 292.44 | -0.76% | |
| 299.42 | 300.93 | 293.53 | 294.67 | -0.96% | |
| 292.76 | 297.67 | 292.51 | 297.54 | +2.12% | |
| 301.35 | 301.60 | 290.16 | 291.35 | -4.68% | |
| 301.00 | 307.45 | 300.78 | 305.67 | +2.59% | |
| 309.00 | 311.88 | 297.04 | 297.95 | -3.59% | |
| 303.50 | 309.19 | 301.50 | 309.03 | +1.94% | |
| 311.60 | 312.81 | 301.87 | 303.16 | -2.89% | |
| 302.62 | 312.33 | 299.96 | 312.18 | +2.62% | |
| 302.61 | 307.00 | 302.00 | 304.22 | +0.50% | |
| 295.00 | 303.67 | 295.00 | 302.72 | +2.02% | |
| 302.50 | 304.31 | 296.35 | 296.73 | -1.90% | |
| 295.00 | 303.04 | 294.42 | 302.47 | +2.54% | |
| 295.77 | 299.19 | 294.25 | 294.97 | +1.19% | |
| 297.56 | 297.57 | 289.00 | 291.50 | -1.59% | |
| 301.76 | 301.85 | 295.87 | 296.21 | -1.93% | |
| 306.15 | 306.24 | 302.00 | 302.05 | -1.21% | |
| 304.65 | 310.00 | 303.75 | 305.74 | +0.21% | |
| 304.69 | 305.75 | 303.67 | 305.09 | +0.17% | |
| 303.76 | 305.15 | 302.30 | 304.56 | +0.26% | |
| 301.34 | 305.13 | 300.65 | 303.78 | +0.33% | |
| 301.03 | 303.18 | 298.32 | 302.79 | +0.60% | |
| 300.35 | 306.86 | 299.10 | 300.98 | +0.18% | |
| 303.15 | 304.45 | 295.70 | 300.45 | -0.95% | |
| 303.79 | 306.25 | 303.08 | 303.32 | +0.05% | |
| 307.32 | 307.38 | 300.42 | 303.18 | -1.78% | |
| 308.99 | 311.36 | 306.35 | 308.66 | -0.19% | |
| 310.57 | 311.05 | 303.33 | 309.24 | -0.48% | |
| 312.00 | 313.44 | 308.40 | 310.74 | -0.62% | |
| 310.23 | 314.69 | 306.65 | 312.67 | +0.71% | |
| 309.63 | 313.97 | 308.75 | 310.48 | +0.42% | |
| 309.62 | 315.35 | 307.95 | 309.18 | +0.40% | |
| 308.59 | 311.83 | 307.18 | 307.94 | -0.02% | |
| 302.88 | 309.61 | 302.54 | 307.99 | +1.77% | |
| 302.88 | 303.97 | 298.91 | 302.62 | +0.28% | |
| 307.00 | 310.47 | 301.57 | 301.78 | -1.27% | |
| 306.51 | 307.12 | 302.80 | 305.67 | -0.94% | |
| 304.06 | 309.18 | 303.60 | 308.58 | +1.77% | |
| 305.18 | 306.60 | 301.64 | 303.21 | -0.42% | |
| 304.13 | 306.00 | 297.06 | 304.48 | +0.12% | |
| 299.18 | 307.18 | 297.51 | 304.12 | +2.25% | |
| 293.48 | 300.48 | 291.89 | 297.44 | +2.42% | |
| 294.64 | 300.71 | 290.16 | 290.40 | +0.65% | |
| 290.50 | 291.11 | 288.07 | 288.53 | -0.49% | |
| 297.00 | 297.00 | 289.92 | 289.95 | -2.43% | |
| 305.59 | 306.00 | 296.51 | 297.17 | -2.79% | |
| 300.00 | 307.72 | 297.59 | 305.69 | +0.27% | |
| 312.29 | 314.60 | 303.68 | 304.86 | -3.21% | |
| 319.89 | 324.90 | 314.53 | 314.98 | +0.40% | |
| 309.00 | 317.91 | 308.43 | 313.72 | +1.48% | |
| 306.82 | 309.94 | 304.23 | 309.13 | +0.90% | |
| 309.68 | 310.00 | 302.63 | 306.38 | -1.93% | |
| 306.75 | 315.44 | 301.09 | 312.42 | +1.84% | |
| 301.38 | 307.20 | 299.71 | 306.77 | +1.97% | |
| 300.00 | 303.17 | 296.00 | 300.85 | -1.27% | |
| 308.00 | 312.14 | 304.23 | 304.73 | -0.87% | |
| 312.00 | 313.50 | 301.63 | 307.41 | -0.85% | |
| 306.65 | 313.75 | 305.02 | 310.06 | +0.60% | |
| 312.79 | 314.33 | 307.52 | 308.21 | -1.39% | |
| 312.60 | 319.35 | 311.41 | 312.57 | -0.17% | |
| 307.80 | 313.50 | 302.88 | 313.09 | +1.83% | |
| 283.77 | 310.75 | 282.21 | 307.46 | +7.88% | |
| 264.95 | 285.58 | 263.56 | 285.00 | -0.87% | |
| 281.99 | 289.17 | 281.35 | 287.51 | +1.94% | |
| 283.31 | 285.31 | 281.60 | 282.05 | -0.56% | |
| 281.25 | 285.50 | 280.96 | 283.65 | +0.84% | |
| 276.15 | 283.40 | 275.35 | 281.28 | +1.92% | |
| 281.11 | 282.56 | 275.60 | 275.97 | -1.70% | |
| 278.38 | 285.45 | 277.00 | 280.75 | +1.67% | |
| 275.52 | 277.53 | 272.55 | 276.15 | -0.39% | |
| 279.79 | 282.44 | 274.64 | 277.22 | -0.22% | |
| 288.97 | 290.39 | 277.50 | 277.82 | -3.61% | |
| 289.82 | 290.13 | 283.32 | 288.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IBM chart for longer ranges.