International Business Machines Corporation
IBM.NENEOTechnology● Active
$42.11
$-0.24(-0.57%)
Market Cap$350.4B
P/E Ratio—
52W High$48.62
52W Low$32.71
International Business Machines Corporation（IBM.NE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ibm.ne · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$49.18
Jun 2, 2026
-13.9% from here
5-Year Low5Y
$18.30
Oct 13, 2022
+131.4% from low
IPO Priceadj.
$18.75
Dec 1, 2021
+125.9% since IPO
1 Year Ago
$41.43
Jun 9, 2025
+2.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IBM.NE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $44.41 | $44.41 | $41.79 | $42.35 | $42.35 | 128K | -4.64% |
| Jun 4, 2026 | $45.39 | $45.85 | $44.57 | $44.75 | $44.75 | 109K | -1.41% |
| Jun 3, 2026 | $47.08 | $47.08 | $45.09 | $45.70 | $45.70 | 113K | -2.93% |
| Jun 2, 2026 | $46.32 | $49.18 | $46.30 | $48.83 | $48.83 | 257K | +5.42% |
| Jun 1, 2026 | $47.50 | $48.53 | $45.73 | $47.32 | $47.32 | 371K | -0.38% |
| May 29, 2026 | $40.77 | $44.35 | $40.61 | $43.95 | $43.95 | 201K | +7.80% |
| May 28, 2026 | $38.34 | $39.53 | $38.24 | $39.18 | $39.18 | 111K | +2.19% |
| May 27, 2026 | $37.45 | $38.17 | $37.44 | $37.88 | $37.88 | 78K | +1.15% |
| May 26, 2026 | $36.99 | $37.50 | $36.51 | $37.50 | $37.50 | 109K | +1.38% |
| May 25, 2026 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 43K | +0.00% |
| May 22, 2026 | $38.81 | $39.11 | $37.66 | $37.68 | $37.68 | 297K | -2.91% |
| May 21, 2026 | $34.32 | $37.54 | $34.31 | $37.47 | $37.47 | 219K | +9.18% |
| May 20, 2026 | $32.32 | $33.34 | $32.32 | $33.34 | $33.34 | 39K | +3.16% |
| May 19, 2026 | $33.04 | $33.44 | $33.04 | $33.30 | $33.30 | 38K | +0.79% |
| May 15, 2026 | $32.51 | $32.67 | $32.51 | $32.56 | $32.56 | 21K | +0.15% |
| May 14, 2026 | $32.09 | $32.72 | $32.07 | $32.52 | $32.52 | 25K | +1.34% |
| May 13, 2026 | $32.21 | $32.21 | $31.51 | $31.82 | $31.82 | 53K | -1.21% |
| May 12, 2026 | $32.78 | $32.81 | $32.56 | $32.58 | $32.58 | 48K | -0.61% |
| May 11, 2026 | $33.88 | $33.88 | $33.05 | $33.09 | $33.09 | 66K | -2.33% |
| May 8, 2026 | $33.65 | $34.01 | $33.39 | $34.01 | $34.01 | 45K | +1.07% |
Showing 1–20 of 1,132 records
Annual Stock Price Performance · IBM.NE
Jan 1 → Dec 31 · 6 years2026-3.5%$43.89 → $42.35
-3.5%
2025+29.8%$34.14 → $44.31
+29.8%
2024+33.3%$25.29 → $33.70
+33.3%
2023+14.1%$22.29 → $25.44
+14.1%
2022+1.4%$21.87 → $22.17
+1.4%
2021+14.2%$18.75 → $21.41
+14.2%
Best Year2024 · +33.3%
Worst Year2026 · -3.5%
Positive Years5 / 6
Avg Annual Return+14.9%
6Y Total Return+125.9%
6Y CAGR~+14.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in IBM.NE?
If you invested $1,000 in IBM.NE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,259
Total Return+125.9%
CAGR~+17.7% / yr
Profit+$1,259
Based on Dec 1, 2021 · $18.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
International Business Machines Corporation（IBM.NE）所属板块为 Technology，主要交易场所为 NEO。本页行情快照中的最近价为 $42.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IBM.NE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IBM.NE 历史股价FMP 日线复权 OHLCV