Loading live market data…

International Business Machines Corporation

NYSE:IBM

$217.07 USD

-$73.16 (-25.21%)

Volume
0
Average Volume
9.09M
Market Capitalization
$204.02B
P/E Ratio
18.86
Dividend Yield
3.10%
Price Target
$330.00
Year High
$332.46
Year Low
$212.34
Day High
—
Day Low
—
Payout Ratio
$0.59
Current Ratio
$0.80
Date Opening Price Closing Price %Chg Volume
2026-07-14 $226.37 $217.07 -4.11% 66.68M
2026-07-13 $290.50 $290.23 -0.09% 5.02M
2026-07-10 $297.26 $287.56 -3.26% 3.64M
2026-07-09 $285.83 $295.30 3.31% 10.84M
2026-07-08 $300.77 $302.05 0.43% 7.42M
2026-07-07 $305.66 $306.13 0.15% 8.62M
2026-07-06 $288.35 $299.52 3.87% 7.18M
2026-07-02 $283.14 $289.52 2.25% 5.95M
2026-07-01 $279.66 $286.25 2.36% 6.91M
2026-06-30 $273.21 $281.21 2.93% 7.46M
2026-06-29 $274.30 $278.00 1.35% 6.46M
2026-06-26 $258.94 $271.63 4.90% 9.72M
2026-06-25 $267.67 $258.27 -3.51% 8.54M
2026-06-24 $261.84 $262.96 0.43% 8.15M
2026-06-23 $261.58 $264.94 1.28% 15.69M
2026-06-22 $248.43 $252.22 1.53% 9.62M
2026-06-18 $251.38 $249.10 -0.91% 16.62M
2026-06-17 $266.35 $262.35 -1.50% 5.54M
2026-06-16 $270.87 $270.81 -0.02% 4.92M
2026-06-15 $272.00 $268.71 -1.21% 7.18M
2026-06-12 $278.94 $272.24 -2.40% 5.75M
2026-06-11 $268.00 $274.85 2.56% 7.56M
2026-06-10 $273.82 $272.36 -0.53% 5.5M
2026-06-09 $281.14 $277.49 -1.30% 9.01M
2026-06-08 $286.44 $280.82 -1.96% 6.79M
2026-06-05 $300.00 $284.84 -5.05% 12.51M
2026-06-04 $307.43 $301.77 -1.84% 9.61M
2026-06-03 $318.30 $305.63 -3.98% 13.93M
2026-06-02 $313.75 $329.23 4.93% 17.21M
2026-06-01 $322.55 $320.42 -0.66% 32.88M
2026-05-29 $277.30 $297.80 7.39% 28.48M
2026-05-28 $261.00 $264.22 1.23% 12.43M
2026-05-27 $250.46 $255.20 1.89% 9.28M
2026-05-26 $254.55 $250.69 -1.52% 9.26M
2026-05-22 $262.05 $253.84 -3.13% 19.07M
2026-05-21 $232.58 $252.97 8.77% 25.71M
2026-05-20 $221.05 $225.00 1.79% 4.87M
2026-05-19 $224.50 $222.33 -0.97% 5.94M
2026-05-18 $218.55 $222.75 1.92% 5.95M
2026-05-15 $218.20 $219.30 0.50% 6.15M
2026-05-14 $215.55 $218.37 1.31% 5.91M
2026-05-13 $218.27 $214.64 -1.66% 8.36M
2026-05-12 $224.43 $219.22 -2.32% 6.05M
2026-05-11 $228.66 $223.55 -2.23% 6.68M
2026-05-08 $229.73 $229.76 0.01% 5.33M
2026-05-07 $227.50 $231.31 1.67% 5.49M
2026-05-06 $228.75 $225.74 -1.32% 7.67M
2026-05-05 $230.16 $229.03 -0.49% 4.22M
2026-05-04 $232.00 $229.48 -1.09% 4M
2026-05-01 $234.55 $232.20 -1.00% 3.58M
2026-04-30 $226.53 $230.98 1.96% 6.28M
2026-04-29 $230.34 $227.10 -1.41% 6.44M
2026-04-28 $230.50 $233.04 1.10% 5.16M
2026-04-27 $229.95 $228.05 -0.83% 8.06M
2026-04-24 $231.93 $231.98 0.02% 9.82M
2026-04-23 $232.27 $231.08 -0.51% 22.3M
2026-04-22 $254.51 $251.86 -1.04% 12.19M
2026-04-21 $254.00 $255.68 0.66% 5.58M
2026-04-20 $255.00 $253.71 -0.51% 5.16M
2026-04-17 $254.67 $253.47 -0.47% 5.67M
2026-04-16 $248.75 $251.00 0.90% 4.82M
2026-04-15 $242.25 $244.80 1.05% 3.88M
2026-04-14 $238.75 $240.27 0.64% 3.78M
2026-04-13 $233.63 $237.82 1.79% 5.35M
2026-04-10 $239.19 $230.76 -3.52% 5.87M
2026-04-09 $240.88 $237.18 -1.54% 5.08M
2026-04-08 $248.63 $241.74 -2.77% 4.77M
2026-04-07 $245.32 $245.07 -0.10% 2.36M
2026-04-06 $248.14 $246.74 -0.56% 3.38M
2026-04-02 $243.00 $248.16 2.12% 3.35M
2026-04-01 $242.12 $243.14 0.42% 4.23M
2026-03-31 $240.27 $242.39 0.88% 4.75M
2026-03-30 $237.80 $237.25 -0.23% 3.88M
2026-03-27 $238.85 $236.34 -1.05% 4.85M
2026-03-26 $240.56 $241.67 0.46% 3.61M
2026-03-25 $243.60 $241.39 -0.91% 4.21M
2026-03-24 $246.45 $240.59 -2.38% 4.15M
2026-03-23 $246.50 $248.44 0.79% 4.97M
2026-03-20 $249.00 $241.77 -2.90% 11.31M
2026-03-19 $249.43 $250.37 0.38% 4.25M
2026-03-18 $254.16 $251.60 -1.01% 5.18M
2026-03-17 $250.51 $256.11 2.24% 5.84M
2026-03-16 $247.87 $249.25 0.56% 5.67M
2026-03-13 $247.67 $246.28 -0.56% 4.34M
2026-03-12 $247.10 $247.68 0.23% 5.55M
2026-03-11 $250.01 $248.87 -0.46% 4.01M
2026-03-10 $253.26 $250.20 -1.21% 4.94M
2026-03-09 $255.38 $253.33 -0.80% 6.13M
2026-03-06 $256.44 $258.85 0.94% 6.23M
2026-03-05 $249.32 $256.55 2.90% 9.89M