IBM Stock Prices

Data as of Oct 30, 2026

Last

257.81

Change

-0.47

Open

258.28

Previous

258.28

High

259.59

Low

254.71

Bid

-

Ask

-

Volume

5,562,932

Trades

-

Dividend

1.50

Yield

3.90%

Ex-Div

Nov 9, 2017

Impl Vol

0.338

Hist Vol

0.499

Opt Volume

52,601

Open Int

570,148

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	258.28	259.59	254.71	257.81	-0.47	5,562,932	52,601	0.338	0.499
Oct 29, 2026	249.27	258.33	247.80	258.28	+5.06	3,887,756	38,010	0.332	0.500
Oct 28, 2026	248.49	253.85	247.67	253.22	+2.97	3,672,346	26,766	0.341	0.499
Oct 27, 2026	251.93	253.18	249.13	250.25	-3.19	3,620,859	22,224	0.334	0.499
Oct 26, 2026	253.01	256.00	250.80	253.44	-0.12	3,686,948	31,077	0.361	0.499
Oct 23, 2026	249.73	254.71	247.03	253.56	+1.45	5,663,318	77,127	0.355	0.505
Oct 22, 2026	241.25	256.30	240.00	252.11	+0.65	11,515,519	105,917	0.394	0.505
Oct 21, 2026	241.92	251.75	240.62	251.46	+9.54	8,140,741	117,231	0.449	0.506
Oct 20, 2026	236.08	242.53	236.00	241.92	+5.53	5,716,021	40,604	0.465	0.504
Oct 19, 2026	230.68	238.38	229.30	236.39	+4.25	4,885,863	32,580	0.624	0.504
Oct 16, 2026	236.05	236.98	230.25	232.14	-1.98	6,942,328	47,054	0.536	0.504
Oct 15, 2026	226.36	234.14	226.01	234.12	+6.24	5,577,872	37,404	0.492	0.504
Oct 14, 2026	231.13	233.14	227.49	227.88	-2.90	4,031,768	34,552	0.527	0.504
Oct 13, 2026	228.22	233.50	227.28	230.78	+3.76	5,083,226	38,966	0.453	0.504
Oct 12, 2026	228.31	229.29	224.77	227.02	-0.11	2,743,578	24,099	0.369	0.503
Oct 9, 2026	225.87	228.76	224.05	227.13	+0.52	3,340,888	53,500	0.333	0.505
Oct 8, 2026	220.15	227.31	217.80	226.61	+6.10	8,625,775	87,303	0.372	0.505
Oct 7, 2026	221.90	222.41	218.79	220.51	-0.78	3,859,273	30,119	0.367	0.504
Oct 6, 2026	222.71	224.51	221.00	221.29	-0.29	3,919,936	25,393	0.362	0.504
Oct 5, 2026	222.30	222.88	220.30	221.58	-1.06	5,176,019	27,036	0.361	0.504
Oct 2, 2026	225.51	225.92	221.63	222.64	+0.00	7,564,160	49,175	0.322	0.504
Oct 1, 2026	230.76	234.27	224.50	225.62	+5.69	8,873,287	83,593	0.359	0.504
Sep 30, 2026	220.70	222.33	218.60	219.93	-0.06	4,426,748	32,196	0.365	0.504
Sep 29, 2026	220.87	223.12	219.91	219.99	-0.68	3,633,386	25,577	0.342	0.504
Sep 28, 2026	222.50	223.14	219.23	220.67	-4.84	5,280,453	43,350	0.364	0.504
Sep 25, 2026	226.15	228.99	225.19	225.51	-1.55	4,095,156	41,736	0.326	0.504
Sep 24, 2026	232.00	232.62	226.01	227.06	-5.70	4,066,919	46,890	0.347	0.506
Sep 23, 2026	233.47	237.86	232.53	232.76	+1.38	4,514,205	41,538	0.369	0.506
Sep 22, 2026	234.47	236.20	230.08	231.38	-0.55	4,766,139	35,662	0.377	0.506
Sep 21, 2026	231.99	234.70	228.35	231.93	+2.38	8,104,090	43,882	0.380	0.506
Sep 18, 2026	237.85	237.89	229.38	229.55	-8.20	13,226,515	68,965	0.328	0.506
Sep 17, 2026	238.58	243.37	237.35	237.75	+0.26	5,673,308	38,685	0.356	0.506
Sep 16, 2026	240.50	243.34	235.41	237.49	-10.88	6,155,216	54,206	0.372	0.506
Sep 15, 2026	246.19	251.82	246.15	248.37	-0.72	4,210,917	43,507	0.362	0.504
Sep 14, 2026	249.41	251.37	244.12	249.09	+5.91	6,532,687	100,643	0.393	0.504
Sep 11, 2026	235.78	243.28	235.00	243.18	+9.16	3,750,903	102,793	0.354	0.503
Sep 10, 2026	238.18	242.31	231.83	234.02	-5.92	5,333,470	80,329	0.357	0.502
Sep 9, 2026	232.65	241.50	230.36	239.94	+7.85	6,316,147	91,379	0.392	0.501
Sep 8, 2026	232.95	233.40	230.20	232.09	+0.00	4,536,422	32,148	0.345	0.500
Sep 4, 2026	233.33	236.17	231.68	234.89	+0.18	3,000,630	34,312	0.289	0.500
Sep 3, 2026	234.38	238.29	232.82	234.71	+3.01	3,942,384	33,929	0.292	0.500
Sep 2, 2026	230.55	232.88	229.10	231.70	+0.30	4,095,353	25,474	0.306	0.500
Sep 1, 2026	231.00	233.09	229.90	231.40	-2.47	3,174,900	24,214	0.328	0.500
Aug 31, 2026	232.73	235.94	232.18	233.87	-1.72	6,005,049	31,527	0.317	0.501
Aug 28, 2026	238.30	239.08	235.09	235.59	-3.20	3,899,865	35,247	0.315	0.501
Aug 27, 2026	232.80	240.81	231.45	238.79	+8.92	5,461,733	57,004	0.323	0.501
Aug 26, 2026	230.70	234.23	228.96	229.87	-4.32	4,599,536	20,969	0.333	0.500
Aug 25, 2026	230.00	234.44	229.51	234.19	+3.15	2,999,084	22,493	0.344	0.499
Aug 24, 2026	234.37	234.49	230.47	231.04	-4.64	3,483,547	25,961	0.357	0.499
Aug 21, 2026	233.71	238.72	233.12	235.68	+1.99	3,829,141	47,607	0.336	0.499
Aug 20, 2026	236.00	237.50	233.03	233.69	-3.47	4,028,356	37,087	0.335	0.499
Aug 19, 2026	232.26	238.62	230.51	237.16	+4.49	5,243,486	41,251	0.331	0.499
Aug 18, 2026	229.73	234.45	229.42	232.67	+3.82	3,903,328	34,002	0.339	0.499
Aug 17, 2026	231.59	233.65	227.40	228.85	-5.47	6,838,938	45,588	0.359	0.498
Aug 14, 2026	238.37	239.15	233.73	234.32	-2.82	3,735,780	43,405	0.319	0.498
Aug 13, 2026	238.92	239.71	233.61	237.14	+1.16	5,360,409	46,335	0.350	0.498
Aug 12, 2026	236.95	237.46	231.68	235.98	-2.44	5,120,245	50,216	0.340	0.499
Aug 11, 2026	236.31	241.80	235.44	238.42	+2.11	4,433,122	61,454	0.367	0.498
Aug 10, 2026	235.00	240.74	234.13	236.31	-0.97	6,058,434	66,885	0.366	0.499
Aug 7, 2026	235.38	237.32	232.72	237.28	+3.85	4,742,848	122,405	0.350	0.500
Aug 6, 2026	229.61	234.47	228.44	233.43	-2.49	4,236,384	48,138	0.361	0.500
Aug 5, 2026	236.10	238.96	233.46	235.92	+0.77	5,673,493	59,375	0.375	0.500
Aug 4, 2026	224.76	235.31	223.30	235.15	+8.84	7,499,542	101,472	0.401	0.500
Aug 3, 2026	228.33	228.55	224.87	226.31	+2.66	6,832,280	72,567	0.443	0.498
Jul 31, 2026	221.15	224.76	216.59	223.65	+1.91	9,054,409	64,476	0.413	0.498
Jul 30, 2026	222.00	224.86	220.20	221.74	-4.70	8,000,573	49,557	0.402	0.499

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 9, 2017	Dec 9, 2017	1.50	6.00	3.90%
Aug 8, 2017	Sep 9, 2017	1.50	6.00	4.14%
May 8, 2017	Jun 10, 2017	1.50	6.00	3.87%
Aug 8, 2016	Sep 10, 2016	1.40	5.60	2.65%
May 6, 2016	Jun 10, 2016	1.40	5.60	2.65%
Feb 8, 2016	Mar 10, 2016	1.30	5.20	2.65%
Nov 6, 2015	Dec 10, 2015	1.30	5.20	2.65%
Aug 6, 2015	Sep 10, 2015	1.30	5.20	2.65%
May 6, 2015	Jun 10, 2015	1.30	5.20	2.65%
Feb 6, 2015	Mar 10, 2015	1.10	4.40	2.63%
Nov 6, 2014	Dec 10, 2014	1.10	4.40	2.63%
Aug 6, 2014	Sep 10, 2014	1.10	4.40	2.35%

Split History

Split Date	Factor	Announced
No splits on record.