IBM weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.51 |
| 2017 | -1.26 |
| 2017 | 2.32 |
| 2017 | 4.24 |
| 2017 | -0.66 |
| 2017 | 1.92 |
| 2017 | 0.79 |
| 2017 | 0.41 |
| 2017 | -0.63 |
| 2017 | -1.05 |
| 2017 | -1.24 |
| 2017 | -1.04 |
| 2017 | 0.84 |
| 2017 | -0.97 |
| 2017 | -1.74 |
| 2017 | -5.52 |
| 2017 | -0.62 |
| 2017 | -3.12 |
| 2017 |
In the last 52 weeks, IBM increased in 27 and decreased in 25. The average return for this period was +0.69%, while the median return was +0.37%. Maximum gain was +15.08% on 2025-01-31 and maximum loss was -9.28% on 2025-07-25.
Total : 52 Weeks
In the last 52 weeks, IBM increased in 27 and decreased in 25. The average return for this period was +0.69%, while the median return was +0.37%. Maximum gain was +15.08% on 2025-01-31 and maximum loss was -9.28% on 2025-07-25.
In the last 52 weeks, IBM increased in 27 and decreased in 25. The average return for this period was +0.69%, while the median return was +0.37%. Maximum gain was +15.08% on 2025-01-31 and maximum loss was -9.28% on 2025-07-25.
| 2025-12-26 | 301.0 | 305.1 | +1.3% |
| 2025-12-19 | 309.0 | 301.0 | -2.6% |
| 2025-12-12 | 309.6 | 309.2 | -0.1% |
| 2025-12-05 | 306.5 | 307.9 | +0.5% |
| 2025-11-28 | 299.2 | 308.6 | +3.1% |
| 2025-11-21 | 305.6 | 297.4 | -2.7% |
| 2025-11-14 | 306.8 | 305.7 | -0.4% |
| 2025-11-07 | 308.0 | 306.4 | -0.5% |
| 2025-10-31 | 307.8 | 307.4 | -0.1% |
| 2025-10-24 | 281.3 | 307.5 | +9.3% |
| 2025-10-17 | 279.8 | 281.3 | +0.5% |
| 2025-10-10 | 288.6 | 277.8 | -3.7% |
| 2025-10-03 | 286.0 | 288.4 | +0.8% |
| 2025-09-26 | 266.6 | 284.3 | +6.6% |
| 2025-09-19 | 254.0 | 266.4 | +4.9% |
| 2025-09-12 | 248.6 | 253.4 | +1.9% |
| 2025-09-05 | 240.9 | 248.5 | +3.2% |
| 2025-08-29 | 242.6 | 243.5 | +0.4% |
| 2025-08-22 | 239.6 | 242.1 | +1.1% |
| 2025-08-15 | 242.2 | 239.7 | -1.0% |
| 2025-08-08 | 251.1 | 242.3 | -3.5% |
| 2025-08-01 | 260.3 | 250.1 | -3.9% |
| 2025-07-25 | 286.3 | 259.7 | -9.3% |
| 2025-07-18 | 282.8 | 285.9 | +1.1% |
| 2025-07-11 | 292.5 | 283.6 | -3.0% |
| 2025-07-03 | 290.9 | 292.0 | +0.4% |
| 2025-06-27 | 281.7 | 289.7 | +2.9% |
| 2025-06-20 | 279.3 | 281.0 | +0.6% |
| 2025-06-13 | 268.1 | 277.2 | +3.4% |
| 2025-06-06 | 257.9 | 268.9 | +4.3% |
| -1.59 |
| 2017 | 0.9 |
| 2017 | 0.25 |
| 2017 | 0.06 |
| 2017 | 1.5 |
| 2017 | 0.77 |
| 2017 | -0.9 |
| 2017 | -0.57 |
| 2017 | -0.42 |
| 2017 | 0.87 |
| 2017 | -4.24 |
| 2017 | -1.85 |
| 2017 | 0.54 |
| 2017 | -2.18 |
| 2017 | -1.62 |
| 2017 | 2.97 |
| 2017 | -0.02 |
| 2017 | -0.73 |
| 2017 | 0.89 |
| 2017 | 0.22 |
| 2017 | -0.03 |
| 2017 | 0.78 |
| 2017 | 0.41 |
| 2017 | 10.08 |
| 2017 | -5.16 |
| 2017 | -1.42 |
| 2017 | -1.72 |
| 2017 | 0.06 |
| 2017 | 0.79 |
| 2017 | 1.77 |
| 2017 | -0.74 |
| 2017 | -1.9 |
| 2017 | -0.72 |
| 2017 | 0.6 |
| 2018 | 5.17 |
| 2018 | 0.3 |
| 2018 | -1.65 |
| 2018 | 3.61 |
| 2018 | -5.03 |
| 2018 | -5.31 |
| 2018 | 3.5 |
| 2018 | -0.17 |
| 2018 | -0.85 |
| 2018 | 3.37 |
| 2018 | 0.39 |
| 2018 | -6.78 |
| 2018 | 1.47 |
| 2018 | -1.81 |
| 2018 | 3.24 |
| 2018 | -8.28 |
| 2018 | 1 |
| 2018 | -2.01 |
| 2018 | 0.09 |
| 2018 | -0.28 |
| 2018 | -0.91 |
| 2018 | -0.4 |
| 2018 | 2.7 |
| 2018 | -0.83 |
| 2018 | -2.01 |
| 2018 | -0.5 |
| 2018 | 3.03 |
| 2018 | 2.32 |
| 2018 | 0.47 |
| 2018 | -0.81 |
| 2018 | 2 |
| 2018 | -1.68 |
| 2018 | 1.33 |
| 2018 | -0.22 |
| 2018 | -0.31 |
| 2018 | -0.37 |
| 2018 | 1.18 |
| 2018 | 1.96 |
| 2018 | 0.07 |
| 2018 | -1.77 |
| 2018 | -5.15 |
| 2018 | -8.04 |
| 2018 | -3.7 |
| 2018 | -3.08 |
| 2018 | 6.41 |
| 2018 | -1.57 |
| 2018 | -3.65 |
| 2018 | 4.98 |
| 2018 | -5.04 |
| 2018 | 0.14 |
| 2018 | -6.83 |
| 2018 | 2.85 |
| 2019 | 3.52 |
| 2019 | 3.37 |
| 2019 | 2.74 |
| 2019 | 8.65 |
| 2019 | 0.75 |
| 2019 | -0.23 |
| 2019 | 2.79 |
| 2019 | 1.05 |
| 2019 | -0.57 |
| 2019 | -3.5 |
| 2019 | 2.5 |
| 2019 | -0.27 |
| 2019 | 1.47 |
| 2019 | 1.25 |
| 2019 | 0.93 |
| 2019 | -2.82 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 290.5 | 297.24 | 289.1 | 290.23 | — |
| 2026-07-10 | 297.26 | 298.74 | 287.5 | 287.56 | — |
| 2026-07-09 | 285.83 | 297.21 | 284.44 | 295.3 | — |
| 2026-07-08 | 300.77 | 303.82 | 295.59 | 302.05 | — |
| 2026-07-07 | 305.66 | 311.77 | 300.49 | 306.13 | — |
| 2026-07-06 | 288.35 | 300.82 | 287.65 | 299.52 | — |
| 2026-07-02 | 283.14 | 290.86 | 282.28 | 289.52 | — |
| 2026-07-01 | 279.66 | 294.46 | 279.18 | 286.25 | — |
| 2026-06-30 | 273.21 | 282.57 | 271.12 | 281.21 | — |
| 2026-06-29 | 274.3 | 278.14 | 269.06 | 278 | — |
| 2026-06-26 | 258.94 | 273.14 | 258.28 | 271.63 | — |
| 2026-06-25 | 267.67 | 268.76 | 256.1 | 258.27 | — |
| 2026-06-24 | 261.84 | 265.06 | 256.18 | 262.96 | — |
| 2026-06-23 | 261.58 | 267.53 | 255.26 | 264.94 | — |
| 2026-06-22 | 248.43 | 253.31 | 243.81 | 252.22 | — |
| 2026-06-18 | 251.38 | 252.44 | 243.68 | 249.1 | — |
| 2026-06-17 | 266.35 | 268.87 | 261.89 | 262.35 | — |
| 2026-06-16 | 270.87 | 276.62 | 268.65 | 270.81 | — |
| 2026-06-15 | 272 | 272.25 | 264.8 | 268.71 | — |
| 2026-06-12 | 278.94 | 278.94 | 267.76 | 272.24 | — |
| 2026-06-11 | 268 | 276.48 | 266.5 | 274.85 | — |
| 2026-06-10 | 273.82 | 280.51 | 271.33 | 272.36 | — |
| 2026-06-09 | 281.14 | 283.59 | 271.29 | 277.49 | — |
| 2026-06-05 | 300 | 302.3 | 281.07 | 284.84 | — |
| 2026-06-04 | 307.42 | 310.44 | 300.18 | 301.77 | — |
| 2026-06-03 | 318.3 | 318.3 | 302.53 | 305.63 | — |
| 2026-06-02 | 313.75 | 332.41 | 310.11 | 329.23 | — |
| 2026-06-01 | 322.55 | 327.89 | 308 | 320.42 | — |
| 2026-05-29 | 277.3 | 301 | 273.35 | 297.8 | — |
| 2026-05-28 | 261 | 268.89 | 257.09 | 264.22 | — |
| 2026-05-27 | 250.46 | 257.62 | 250.46 | 255.2 | — |
| 2026-05-22 | 262.05 | 264.38 | 253.39 | 253.84 | — |
| 2026-05-21 | 232.58 | 253.63 | 230.94 | 252.97 | — |
| 2026-05-20 | 221.05 | 225 | 216.78 | 225 | — |
| 2026-05-19 | 224.5 | 227.35 | 221.92 | 222.33 | — |
| 2026-05-18 | 218.55 | 223.32 | 217.75 | 222.75 | — |
| 2026-05-15 | 218.2 | 220.91 | 217.62 | 219.3 | — |
| 2026-05-14 | 215.54 | 220.96 | 215 | 218.37 | — |
| 2026-05-13 | 218.27 | 217.89 | 212.34 | 214.64 | — |
| 2026-05-12 | 224.43 | 224.43 | 219.22 | 219.22 | — |
| 2026-05-11 | 228.66 | 230.23 | 222.55 | 223.55 | — |
| 2026-05-08 | 229.73 | 230.71 | 224.83 | 229.76 | — |
| 2026-05-07 | 227.5 | 231.82 | 227.41 | 231.31 | — |
| 2026-05-06 | 228.75 | 229 | 224.38 | 225.74 | — |
| 2026-05-05 | 230.16 | 231 | 227.16 | 229.03 | — |
| 2026-05-04 | 232 | 234.09 | 228.62 | 229.48 | — |
| 2026-05-01 | 234.55 | 235.84 | 231.78 | 232.2 | — |
| 2026-04-30 | 226.53 | 231.6 | 224.9 | 230.98 | — |
| 2026-04-29 | 230.34 | 231.48 | 226.82 | 227.1 | — |
| 2026-04-28 | 230.5 | 233.55 | 228.47 | 233.04 | — |
| 2026-04-27 | 229.95 | 231.32 | 227.12 | 228.05 | — |
| 2026-04-24 | 231.93 | 232.8 | 225 | 231.98 | — |
| 2026-04-23 | 232.27 | 232.9 | 221.75 | 231.08 | — |
| 2026-04-22 | 254.51 | 257.54 | 247.21 | 251.86 | — |
| 2026-04-21 | 254 | 258.09 | 251.87 | 255.68 | — |
| 2026-04-20 | 255 | 258.5 | 252.56 | 253.71 | — |
| 2026-04-17 | 254.67 | 255.6 | 251.09 | 253.47 | — |
| 2026-04-16 | 248.75 | 251.22 | 246.13 | 251 | — |
| 2026-04-15 | 242.25 | 246.06 | 240.99 | 244.8 | — |
| 2026-04-14 | 238.75 | 241.54 | 238.12 | 240.27 | — |
| 2026-04-13 | 233.63 | 238.07 | 231.7 | 237.82 | — |
| 2026-04-10 | 239.19 | 239.27 | 230.51 | 230.76 | — |
| 2026-04-09 | 240.88 | 241.74 | 233.76 | 237.18 | — |
| 2026-04-08 | 248.63 | 250 | 240.8 | 241.74 | — |
| 2026-04-07 | 245.32 | 245.76 | 241.15 | 245.07 | — |
| 2026-04-06 | 248.14 | 248.9 | 244.74 | 246.74 | — |
| 2026-04-02 | 243 | 248.21 | 241.49 | 248.16 | — |
| 2026-04-01 | 242.12 | 246.26 | 240.14 | 243.14 | — |
| 2026-03-31 | 240.27 | 242.85 | 237.07 | 242.39 | — |
| 2026-03-30 | 237.8 | 240.21 | 236.13 | 237.25 | — |
| 2026-03-27 | 238.85 | 239.44 | 233.75 | 236.34 | — |
| 2026-03-26 | 240.56 | 246.67 | 239.8 | 241.67 | — |
| 2026-03-25 | 243.6 | 246.19 | 238 | 241.39 | — |
| 2026-03-24 | 246.45 | 246.1 | 238 | 240.59 | — |
| 2026-03-23 | 246.5 | 251.35 | 244.71 | 248.44 | — |
| 2026-03-20 | 249 | 250.28 | 241.77 | 241.77 | — |
| 2026-03-19 | 249.43 | 252.19 | 248.25 | 250.37 | — |
| 2026-03-18 | 254.16 | 258.22 | 250.16 | 251.6 | — |
| 2026-03-17 | 250.51 | 256.39 | 250 | 256.11 | — |
| 2026-03-16 | 247.87 | 252.18 | 246.1 | 249.25 | — |
| 2026-03-13 | 247.67 | 249.72 | 244.71 | 246.28 | — |
| 2026-03-12 | 247.1 | 250.05 | 245.64 | 247.68 | — |
| 2026-03-11 | 250.01 | 253.72 | 247.2 | 248.87 | — |
| 2026-03-10 | 253.26 | 253.44 | 246.55 | 250.2 | — |
| 2026-03-09 | 255.38 | 258.08 | 251.57 | 253.33 | — |
| 2026-03-06 | 256.44 | 259.4 | 252.21 | 258.85 | — |
| 2026-03-05 | 249.32 | 260.38 | 249 | 256.55 | — |
| 2026-03-04 | 245.75 | 250.85 | 244.96 | 250.06 | — |
| 2026-03-03 | 236.35 | 246.09 | 234.29 | 245.28 | — |
| 2026-03-02 | 235.7 | 240.78 | 233.78 | 239.37 | — |
| 2026-02-27 | 238.07 | 240.21 | 234.57 | 240.21 | — |
| 2026-02-26 | 239.71 | 247.49 | 238.95 | 242.01 | — |
| 2026-02-25 | 233.22 | 239.55 | 231.22 | 237.54 | — |
| 2026-02-25 | 233.22 | 239.55 | 231.22 | 237.54 | — |
| 2026-02-25 | 233.22 | 239.55 | 231.22 | 237.54 | — |
| 2026-02-24 | 227.8 | 236.59 | 223.63 | 229.32 | — |
| 2026-02-23 | 254.37 | 255.19 | 220.72 | 223.35 | — |
| 2026-02-20 | 255.2 | 259.04 | 253.8 | 257.16 | — |
| 2026-02-19 | 256 | 258.28 | 253.51 | 256.28 | — |
| 2026-02-18 | 258.64 | 261.11 | 256.25 | 260.79 | — |
| 2026-02-17 | 259.2 | 260.7 | 254.65 | 258.31 | — |
| 2026-02-13 | 260 | 264.66 | 256.64 | 262.38 | — |
| 2026-02-12 | 270.3 | 271.3 | 257.22 | 259.52 | — |
| 2026-02-11 | 292.34 | 293.5 | 272.36 | 272.81 | — |
| 2026-02-10 | 294.99 | 297.61 | 290.33 | 291.76 | — |
| 2026-02-09 | 295.91 | 297.72 | 291.42 | 296.34 | — |
| 2026-02-06 | 292.5 | 299.89 | 290.66 | 298.93 | — |
| 2026-02-05 | 286.1 | 291.81 | 285.1 | 289.89 | — |
| 2026-02-04 | 291.41 | 291.41 | 278.96 | 289.05 | — |
| 2026-02-03 | 312.4 | 312.98 | 283.85 | 294.31 | — |
| 2026-02-02 | 307.51 | 316.64 | 306.41 | 314.73 | — |
| 2026-01-30 | 307.6 | 307.78 | 299.73 | 306.7 | — |
| 2026-01-29 | 317.86 | 319.9 | 303.47 | 309.24 | — |
| 2026-01-28 | 294.17 | 295.95 | 291.26 | 294.16 | — |
| 2026-01-27 | 297.16 | 297.33 | 293.27 | 293.86 | — |
| 2026-01-26 | 293.16 | 296.82 | 293.14 | 296.33 | — |
| 2026-01-23 | 294.07 | 294.34 | 289.79 | 292.44 | — |
| 2026-01-22 | 299.42 | 300.93 | 293.53 | 294.67 | — |
| 2026-01-21 | 292.76 | 297.67 | 292.51 | 297.54 | — |
| 2026-01-20 | 301.35 | 301.6 | 290.16 | 291.35 | — |