IBM Weekly Statistics
IBM weekly stock returns with week-by-week price performance and historical return data.
International Business Machines Corporation (IBM) company overview
Incorporated in 1911, International Business Machines, or IBM, is one of the oldest technology companies in the world. It provides software, IT consulting services, and hardware to help business customers modernize their technology workflows. IBM operates in 175 countries and employs approximately 300,000 people. The company has a robust roster of business partners to service its clients, which includes 95% of all Fortune 500 companies. IBM's products, including Red Hat, watsonx, and mainframes, handle some of the world's most important data workloads in areas like finance and retail.
| 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 | -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 |
|---|---|---|---|---|---|
| 2026-10-09 | 225.87 | 228.76 | 224.05 | 227.13 | — |
| 2026-10-08 | 220.15 | 227.3 | 217.79 | 226.61 | — |
| 2026-10-07 | 221.9 | 222.41 | 218.79 | 220.51 | — |
| 2026-10-06 | 222.71 | 224.5 | 221 | 221.29 | — |
| 2026-10-05 | 222.3 | 222.88 | 220.3 | 221.58 | — |
| 2026-10-02 | 225.51 | 225.91 | 221.63 | 222.64 | — |
| 2026-10-01 | 230.76 | 234.27 | 224.5 | 225.62 | — |
| 2026-09-30 | 220.7 | 222.33 | 218.6 | 219.93 | — |
| 2026-09-29 | 220.87 | 223.12 | 219.91 | 219.99 | — |
| 2026-09-28 | 222.5 | 223.14 | 219.23 | 220.67 | — |
| 2026-09-25 | 226.15 | 228.99 | 225.19 | 225.51 | — |
| 2026-09-24 | 232 | 232.62 | 226.04 | 227.06 | — |
| 2026-09-23 | 233.47 | 237.86 | 232.53 | 232.76 | — |
| 2026-09-21 | 231.99 | 234.7 | 228.35 | 231.93 | — |
| 2026-09-18 | 237.85 | 237.89 | 229.38 | 229.55 | — |
| 2026-09-17 | 238.58 | 243.37 | 237.35 | 237.75 | — |
| 2026-09-16 | 240.5 | 243.34 | 235.41 | 237.49 | — |
| 2026-09-15 | 246.19 | 251.82 | 246.15 | 248.37 | — |
| 2026-09-14 | 249.41 | 251.37 | 244.12 | 249.09 | — |
| 2026-09-11 | 235.78 | 243.55 | 235 | 243.29 | — |
| 2026-09-10 | 238.18 | 242.31 | 231.84 | 234.02 | — |
| 2026-09-09 | 232.65 | 241.5 | 230.36 | 239.94 | — |
| 2026-09-08 | 232.95 | 233.05 | 230.2 | 232.09 | — |
| 2026-09-04 | 233.33 | 236.17 | 231.68 | 234.89 | — |
| 2026-09-02 | 230.54 | 232.85 | 229.1 | 231.7 | — |
| 2026-09-01 | 231 | 233.09 | 229.91 | 231.4 | — |
| 2026-08-31 | 232.73 | 235.94 | 232.18 | 233.87 | — |
| 2026-08-27 | 232.8 | 240.81 | 231.45 | 238.79 | — |
| 2026-08-26 | 230.7 | 234.23 | 228.96 | 229.87 | — |
| 2026-08-25 | 230 | 234.44 | 229.51 | 234.19 | — |
| 2026-08-24 | 234.37 | 234.49 | 230.47 | 231.04 | — |
| 2026-08-21 | 233.71 | 238.72 | 233.12 | 235.68 | — |
| 2026-08-20 | 236 | 237.49 | 233.03 | 233.69 | — |
| 2026-08-19 | 232.26 | 238.62 | 230.51 | 237.16 | — |
| 2026-08-18 | 229.73 | 234.45 | 229.41 | 232.67 | — |
| 2026-08-17 | 231.59 | 233.65 | 227.4 | 228.85 | — |
| 2026-08-14 | 238.37 | 239.14 | 233.75 | 234.32 | — |
| 2026-08-13 | 238.92 | 239.71 | 233.61 | 237.14 | — |
| 2026-08-12 | 236.95 | 237.46 | 231.68 | 235.98 | — |
| 2026-08-11 | 236.31 | 241.77 | 235.44 | 238.42 | — |
| 2026-08-10 | 235 | 240.69 | 234.13 | 236.31 | — |
| 2026-08-07 | 235.38 | 237.32 | 232.77 | 237.28 | — |
| 2026-08-06 | 229.61 | 234.42 | 228.44 | 233.43 | — |
| 2026-08-05 | 236.1 | 238.96 | 233.48 | 235.92 | — |
| 2026-08-04 | 224.76 | 235.28 | 223.3 | 235.15 | — |
| 2026-08-03 | 228.33 | 228.55 | 224.87 | 226.31 | — |
| 2026-07-31 | 221.15 | 224.76 | 216.59 | 223.65 | — |
| 2026-07-30 | 222 | 224.86 | 220.2 | 221.74 | — |
| 2026-07-29 | 227.7 | 230.97 | 223.97 | 226.44 | — |
| 2026-07-28 | 219.73 | 228.98 | 215.11 | 227.55 | — |
| 2026-07-27 | 217.75 | 219.63 | 215.29 | 216.28 | — |
| 2026-07-24 | 209.28 | 216.1 | 206.8 | 214.19 | — |
| 2026-07-23 | 202.64 | 207.55 | 199.2 | 206.65 | — |
| 2026-07-22 | 207.68 | 212.34 | 204.73 | 205.77 | — |
| 2026-07-21 | 210.72 | 214.95 | 209.18 | 210.5 | — |
| 2026-07-20 | 210.07 | 216.28 | 208.82 | 213 | — |
| 2026-07-17 | 215.62 | 217.17 | 210.22 | 212.67 | — |
| 2026-07-16 | 208.82 | 219.93 | 204.44 | 219.05 | — |
| 2026-07-15 | 220.96 | 223.81 | 211.04 | 211.2 | — |
| 2026-07-14 | 226.37 | 229.92 | 213.22 | 217.07 | — |
| 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 | — |