IBM
International Business Machines Corporation
$222.75
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $218.55 | $222.75 | 5.94M |
| May 15, 2026 | $218.20 | $219.30 | 6.15M |
| May 14, 2026 | $215.55 | $218.37 | 5.91M |
| May 13, 2026 | $218.27 | $214.64 | 8.36M |
| May 12, 2026 | $224.43 | $219.22 | 6.05M |
| May 11, 2026 | $228.66 | $223.55 | 6.68M |
| May 08, 2026 | $229.73 | $229.76 | 5.33M |
| May 07, 2026 | $227.50 | $231.31 | 5.49M |
| May 06, 2026 | $228.75 | $225.74 | 7.67M |
| May 05, 2026 | $230.16 | $229.03 | 4.22M |
| May 04, 2026 | $232.00 | $229.48 | 4.00M |
| May 01, 2026 | $234.55 | $232.20 | 3.58M |
| Apr 30, 2026 | $226.53 | $230.98 | 6.28M |
| Apr 29, 2026 | $230.34 | $227.10 | 6.44M |
| Apr 28, 2026 | $230.50 | $233.04 | 5.16M |
| Apr 27, 2026 | $229.95 | $228.05 | 8.06M |
| Apr 24, 2026 | $231.93 | $231.98 | 9.82M |
| Apr 23, 2026 | $232.27 | $231.08 | 22.30M |
| Apr 22, 2026 | $254.51 | $251.86 | 12.19M |
| Apr 21, 2026 | $254.00 | $255.68 | 5.58M |
| Apr 20, 2026 | $255.00 | $253.71 | 5.16M |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $222.75