International Business Machines Corporation
IBMNYSETechnology● Active
$280.82
$-4.02(-1.41%)
Market Cap$263.9B
P/E Ratio—
52W High$332.46
52W Low$212.34
International Business Machines Corporation（IBM）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 · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$332.46
Jun 2, 2026
-15.5% from here
5-Year Low5Y
$114.56
Nov 26, 2021
+145.1% from low
IPO Priceadj.
—
Sep 24, 1915
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IBM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $286.44 | $290.50 | $279.43 | $280.82 | $280.82 | 6.4M | -1.96% |
| Jun 5, 2026 | $300.00 | $302.30 | $281.07 | $284.84 | $284.84 | 12.5M | -5.05% |
| Jun 4, 2026 | $307.43 | $310.44 | $300.18 | $301.77 | $301.77 | 9.6M | -1.84% |
| Jun 3, 2026 | $318.30 | $318.30 | $302.53 | $305.63 | $305.63 | 13.9M | -3.98% |
| Jun 2, 2026 | $313.75 | $332.46 | $310.11 | $329.23 | $329.23 | 17.2M | +4.93% |
| Jun 1, 2026 | $322.55 | $327.98 | $308.00 | $320.42 | $320.42 | 32.9M | -0.66% |
| May 29, 2026 | $277.30 | $301.00 | $273.33 | $297.80 | $297.80 | 28.5M | +7.39% |
| May 28, 2026 | $261.00 | $268.89 | $257.00 | $264.22 | $264.22 | 12.4M | +1.23% |
| May 27, 2026 | $250.46 | $257.62 | $250.46 | $255.20 | $255.20 | 9.3M | +1.89% |
| May 26, 2026 | $254.55 | $254.55 | $245.45 | $250.69 | $250.69 | 9.3M | -1.52% |
| May 22, 2026 | $262.05 | $264.38 | $253.39 | $253.84 | $253.84 | 19.1M | -3.13% |
| May 21, 2026 | $232.58 | $253.63 | $230.94 | $252.97 | $252.97 | 25.7M | +8.77% |
| May 20, 2026 | $221.05 | $225.00 | $216.78 | $225.00 | $225.00 | 4.9M | +1.79% |
| May 19, 2026 | $224.50 | $227.35 | $221.92 | $222.33 | $222.33 | 5.9M | -0.97% |
| May 18, 2026 | $218.55 | $223.33 | $217.75 | $222.75 | $222.75 | 5.9M | +1.92% |
| May 15, 2026 | $218.20 | $220.91 | $217.62 | $219.30 | $219.30 | 6.2M | +0.50% |
| May 14, 2026 | $215.55 | $220.96 | $215.00 | $218.37 | $218.37 | 5.9M | +1.31% |
| May 13, 2026 | $218.27 | $218.31 | $212.34 | $214.64 | $214.64 | 8.4M | -1.66% |
| May 12, 2026 | $224.43 | $224.43 | $219.22 | $219.22 | $219.22 | 6.0M | -2.32% |
| May 11, 2026 | $228.66 | $230.23 | $222.55 | $223.55 | $223.55 | 6.7M | -2.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IBM
Jan 1 → Dec 31 · 6 years2026-5.6%$297.56 → $280.82
-5.6%
2025+33.5%$221.82 → $296.21
+33.5%
2024+35.0%$162.83 → $219.83
+35.0%
2023+15.9%$141.10 → $163.55
+15.9%
2022+5.1%$134.07 → $140.89
+5.1%
2021-6.2%$142.48 → $133.66
-6.2%
Best Year2024 · +35.0%
Worst Year2021 · -6.2%
Positive Years4 / 6
Avg Annual Return+13.0%
6Y Total Return+97.1%
6Y CAGR~+12.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
International Business Machines Corporation（IBM）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $280.82。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 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 历史股价FMP 日线复权 OHLCV