International Business Machines Corporation
IBM Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$IBM stock is featured in our Shelley Moore Capito, Top Gov Contract Recipients, and Analyst Buys strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of IBM by members of U.S. Congress
IBM Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
IBM Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
IBM Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in IBM holdings by institutional investors
Quarterly net insider trading by IBM's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$640,000 Jul 20, 2026 Issue: Veterans Budget/Appropriations Computer Industry Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign) Copyright/Patent/Trademark
-
$800,000 Apr 20, 2026 Issue: Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Copyright/Patent/Trademark Computer Industry Labor Issues/Antitrust/Workplace
-
$610,000 Jan 20, 2026 Issue: Budget/Appropriations Computer Industry Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$760,000 Oct 20, 2025 Issue: Budget/Appropriations Computer Industry Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign) Copyright/Patent/Trademark Defense
-
$1,220,000 Jul 21, 2025 Issue: Budget/Appropriations Computer Industry Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign) Copyright/Patent/Trademark
-
$1,040,000 Apr 21, 2025 Issue: Budget/Appropriations Computer Industry Education Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign) Government Issues Copyright/Patent/Trademark
-
$1,100,000 Jan 21, 2025 Issue: Trade (domestic/foreign) Government Issues Copyright/Patent/Trademark Budget/Appropriations Computer Industry Defense Education Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code
-
$940,000 Oct 21, 2024 Issue: Copyright/Patent/Trademark Government Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Education Defense Computer Industry Budget/Appropriations
-
$1,980,000 Jul 22, 2024 Issue: Health Issues Copyright/Patent/Trademark Government Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Education Defense Computer Industry Budget/Appropriations
-
$1,740,000 Jun 26, 2024 Issue: Copyright/Patent/Trademark Government Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Education Defense Computer Industry Budget/Appropriations
-
$1,280,000 Jun 26, 2024 Issue: Civil Rights/Civil Liberties Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Education Defense Computer Industry Budget/Appropriations
-
$1,270,000 Jan 22, 2024 Issue: Copyright/Patent/Trademark Government Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Education Defense Computer Industry Budget/Appropriations
-
$1,060,000 Jul 20, 2023 Issue: Government Issues Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Education Defense Computer Industry Budget/Appropriations
-
$1,260,000 Jan 20, 2023 Issue: Government Issues Environment/Superfund Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Education Defense Computer Industry Budget/Appropriations
-
$1,610,000 Oct 20, 2022 Issue: Budget/Appropriations Computer Industry Defense Education Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund Copyright/Patent/Trademark
-
$1,680,000 Jul 20, 2022 Issue: Budget/Appropriations Computer Industry Defense Education Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund Copyright/Patent/Trademark
-
$1,040,000 Apr 20, 2022 Issue: Budget/Appropriations Computer Industry Defense Education Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund Copyright/Patent/Trademark
-
$1,060,000 Jan 20, 2022 Issue: Trade (domestic/foreign) Defense Civil Rights/Civil Liberties Taxation/Internal Revenue Code Copyright/Patent/Trademark Education Computer Industry Environment/Superfund Budget/Appropriations Labor Issues/Antitrust/Workplace
-
$1,250,000 Oct 20, 2021 Issue: Trade (domestic/foreign) Civil Rights/Civil Liberties Taxation/Internal Revenue Code Copyright/Patent/Trademark Budget/Appropriations Environment/Superfund Education Labor Issues/Antitrust/Workplace Computer Industry Defense
-
$60,000 Mar 15, 2001 Issue: Budget/Appropriations Copyright/Patent/Trademark Taxation/Internal Revenue Code
-
$60,000 Aug 04, 2000 Issue: Taxation/Internal Revenue Code Copyright/Patent/Trademark Budget/Appropriations
-
$40,000 Feb 09, 2000 Issue: Taxation/Internal Revenue Code Copyright/Patent/Trademark Budget/Appropriations
-
$40,000 Aug 12, 1999 Issue: Taxation/Internal Revenue Code Copyright/Patent/Trademark
Former government officials who have lobbied for IBM
14 former government officials from 9 congressional offices at 4 lobbying firms have lobbied for IBM, most recently Jul 22, 2024.
-
Lauren Rubin House New Legislative Director, Rep. Suzan DelBene - 2015-18 -
Evan Giesemann Senate New Acting leg. director, Sen. Thomas Carper, 2023; staff director, Senate Finance Int'l Trade Subcomm., 2021-23; Carper tax policy advisor, 2021-23; Rep. Terri Sewell tax & econ. policy advisor, 2019-21; Rep. Mark Pocan, legislative ass't, 2013-19 -
Barbara Angus House New Chief Tax Counsel, House Ways & Means Committee (2/2016 - 1/2019); International Tax Counsel, Treasury Department Office of Tax Policy (4/2001 - 2/2005)
-
Ray Beeman House New Legislative Counsel, Joint Tax Committee (2001-05); Tax Counsel/Special Advisor-Tax Reform, House Ways & Means Committee (2011-14)
-
Ryan Abraham Senate New Senate Finance Committee staff (2004-09); Senate Finance Committee Tax Counsel (2010-18)
-
Virgil Miller House New Policy Fellow, Rep. Edolphus Towns, Aug06 - Feb07; Prof Staff Mber, Commit on Eng and Com, Feb 07 - Jan 11; Health Policy Advisor, Rep. John D. Dingell, Jan 09 - Jan 11; CoS, Rep. Cedric Richmond, Jan 11 - Mar 19. -
Lamar Smith Other New Mbr of Cong, 1987-2019
-
Ed Pagano Senate New Advsr, Sen Harkin, 2014; Dep Asst to the President for Leg Affairs and Sen Liaison, Exec Ofc of the President, 2012-14; CoS, Sen Leahy, 2005- 11; Sr Cnsl, Sen Judiciary Comm, 1997-04
IBM Estimated quarterly lobbying spending
IBM Revenue by Segment or Geography
By Segment
By Geography
IBM Income Statement
IBM Balance Sheet
IBM Cash Flow
U.S. Patents
New IBM patent grants
-
Patent Title: Authenticating a request for an electronic transaction Aug. 07, 2018
-
Patent Title: Tailored interpersonal communication platform (icp) management Jun. 26, 2018
-
Patent Title: Protecting application programs from malicious software or malware Jun. 26, 2018
-
Patent Title: Managing an initial post on a website Jun. 26, 2018
-
Patent Title: Geographic space management Jun. 19, 2018
-
Patent Title: Ict probe contact improvement Jun. 19, 2018
-
Patent Title: Integrated self-coining probe Jun. 19, 2018
-
Patent Title: Reducing noise and enhancing readout throughput in sensor array Jun. 19, 2018
-
Patent Title: Adjusting latency in a scan cell Jun. 19, 2018
-
Patent Title: Methods and systems for noise removal in indoor positioning Jun. 19, 2018
-
Patent Title: Data readout via reflected ultrasound signals Jun. 19, 2018
-
Patent Title: Integration of bonded optoelectronics, photonics waveguide and vlsi soi Jun. 19, 2018
-
Patent Title: Power management mechanism for data storage environment Jun. 19, 2018
-
Patent Title: Methods and devices for object selection in a computer Jun. 19, 2018
-
Patent Title: Directional interface for streaming mobile device content to a nearby streaming device Jun. 19, 2018
-
Patent Title: High performance optical storage system for protection against concurrent data loss Jun. 19, 2018
-
Patent Title: Generation collapse Jun. 19, 2018
-
Patent Title: Method to improve page out mechanism with compressed memory pools Jun. 19, 2018
-
Patent Title: Management of extents for space efficient storage volumes by reusing previously allocated extents Jun. 19, 2018
-
Patent Title: Shifting wearout of storage disks Jun. 19, 2018
-
Patent Title: Limiting memory in a distributed environment at an operator or operator grouping level Jun. 19, 2018
-
Patent Title: Maintaining storage thresholds in a distributed storage network Jun. 19, 2018
-
Patent Title: Avoiding guard test invalidation for virtual and interface calls Jun. 19, 2018
-
Patent Title: Identification of software updates using source code execution paths Jun. 19, 2018
-
Patent Title: Updating software instances Jun. 19, 2018
-
Patent Title: Verifying source code in disparate source control systems Jun. 19, 2018
-
Patent Title: Stream computing application shutdown and restart without data loss Jun. 19, 2018
-
Patent Title: Multi-byte compressed string representation Jun. 19, 2018
-
Patent Title: Management of a virtual machine in a virtualized computing environment based on a fabric limit Jun. 19, 2018
-
Patent Title: Delayed boot of a virtual machine in a virtualized computing environment based on a fabric limit Jun. 19, 2018
-
Patent Title: Delayed boot of a virtual machine in a virtualized computing environment based on a fabric limit Jun. 19, 2018
-
Patent Title: Migrating single root i/o virtualization adapter configurations in a computing system Jun. 19, 2018
-
Patent Title: System and method for assigning a transaction to a serialized execution group based on an execution group limit for parallel processing with other execution groups Jun. 19, 2018
-
Patent Title: Processing interrupt requests Jun. 19, 2018
-
Patent Title: Method and system for dynamic pool reallocation Jun. 19, 2018
-
Patent Title: Risk-appropriate validation for live operating system migration Jun. 19, 2018
-
Patent Title: Visual selection and rendering of multiple clip board formats Jun. 19, 2018
-
Patent Title: Detection and automatic transfer of standalone system dumps Jun. 19, 2018
-
Patent Title: Read-if-not-revision-equals protocol message Jun. 19, 2018
-
Patent Title: Point-in-time snap copy management in a deduplication environment Jun. 19, 2018
-
Patent Title: Apparatus and method for managing data storage Jun. 19, 2018
-
Patent Title: Quasi disk drive for testing disk interface performance Jun. 19, 2018
-
Patent Title: Monitoring performance of multithreaded workloads Jun. 19, 2018
-
Patent Title: Pattern oriented data collection and analysis Jun. 19, 2018
-
Patent Title: Targeted multi-tiered software stack serviceability Jun. 19, 2018
-
Patent Title: Test case reduction in application binary interface (abi) compatibility testing Jun. 19, 2018
-
Patent Title: Automated testing of application program interface Jun. 19, 2018
-
Patent Title: Automated form layout based upon usage patterns Jun. 19, 2018
-
Patent Title: Class-narrowing for type-restricted answer lookups Jun. 19, 2018
-
Patent Title: Business intelligence data models with concept identification using language-specific clues Jun. 19, 2018
Government Contracts
Federal grants, loans, and purchases
- $16,779 2026-09-15 00:00:00 Agency: Office of Personnel Management
- $130,651 2026-09-08 00:00:00 Agency: Department of Homeland Security
- $5,565,641 2026-09-02 00:00:00 Agency: Department of Housing and Urban Development
- $0 2026-08-04 00:00:00 Agency: Department of Agriculture
- $10,000 2026-08-04 00:00:00 Agency: Department of Agriculture
- $33,842 2026-07-31 00:00:00 Agency: Smithsonian Institution
- $214,637 2026-07-30 00:00:00 Agency: Department of the Treasury
- $15,294,565 2026-07-22 00:00:00 Agency: Department of Homeland Security
- $0 2026-07-10 00:00:00 Agency: National Aeronautics and Space Administration
- $0 2026-07-08 00:00:00 Agency: National Aeronautics and Space Administration
- $8,803,093 2026-07-01 00:00:00 Agency: Department of the Treasury
- $8,741 2026-06-02 00:00:00 Agency: District of Columbia Courts
- $1,367,523 2026-05-29 00:00:00 Agency: Department of the Interior
- $7,193,766 2026-05-19 00:00:00 Agency: Department of Housing and Urban Development
- $2,413,842 2026-05-15 00:00:00 Agency: Department of the Treasury
- $257,811 2026-05-15 00:00:00 Agency: Department of the Treasury
- $3,490,596 2026-04-22 00:00:00 Agency: Department of State
- $205,740 2026-04-16 00:00:00 Agency: National Aeronautics and Space Administration
- $5,242,044 2026-04-08 00:00:00 Agency: Department of the Treasury
- $1,250,861 2026-03-31 00:00:00 Agency: Federal Communications Commission
- $11,842,803 2026-03-31 00:00:00 Agency: General Services Administration
- $443,330 2026-03-31 00:00:00 Agency: Social Security Administration
- $1,711,543 2026-03-26 00:00:00 Agency: Social Security Administration
- $1,307,510 2026-03-24 00:00:00 Agency: General Services Administration
- $13,488 2026-03-05 00:00:00 Agency: Department of Justice
- $72,411 2026-02-26 00:00:00 Agency: Office of Personnel Management
- $0 2026-02-25 00:00:00 Agency: General Services Administration
- $73,558 2026-02-13 00:00:00 Agency: Department of Agriculture
- $12,260 2026-02-11 00:00:00 Agency: Department of Agriculture
- $11,664 2026-01-21 00:00:00 Agency: Department of State
- $201,489 2025-12-31 00:00:00 Agency: Social Security Administration
- $798,071 2025-12-31 00:00:00 Agency: Social Security Administration
- $353,707 2025-12-30 00:00:00 Agency: General Services Administration
- $493,365 2025-12-22 00:00:00 Agency: Smithsonian Institution
- $5,348 2025-12-12 00:00:00 Agency: Railroad Retirement Board
- $5,517,136 2025-12-09 00:00:00 Agency: Department of the Treasury
- $5,693 2025-12-08 00:00:00 Agency: Railroad Retirement Board
- $714,952 2025-12-05 00:00:00 Agency: Department of the Treasury
- $2,975,996 2025-12-01 00:00:00 Agency: Office of Personnel Management
- $32,231 2025-11-06 00:00:00 Agency: Smithsonian Institution
- $0 2025-10-29 00:00:00 Agency: Railroad Retirement Board
- $3,587,188 2025-10-01 00:00:00 Agency: Department of Veterans Affairs
- $0 2025-10-01 00:00:00 Agency: Department of the Treasury
- $0 2025-09-29 00:00:00 Agency: Department of Homeland Security
- $1,940,565 2025-09-26 00:00:00 Agency: Department of Homeland Security
- $77,398,572 2025-09-26 00:00:00 Agency: Social Security Administration
- $16,023,666 2025-09-25 00:00:00 Agency: Department of Homeland Security
- $6,904,880 2025-09-25 00:00:00 Agency: Department of the Treasury
- $0 2025-09-18 00:00:00 Agency: Office of Personnel Management
- $1,077,476 2025-09-16 00:00:00 Agency: Department of Health and Human Services
Government Contracts
Estimated quarterly amount awarded to IBM from public contracts
IBM News
Recent insights relating to IBM
CNBC Recommendations
Recent picks made for IBM stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in IBM
IBM Analyst Ratings
IBM Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
IBM Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $IBM stock a Buy, Sell, or Hold?
- What is the price target for $IBM stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
IBM Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $IBM stock?
- Who owns the most shares of $IBM stock?
- What funds own $IBM stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
IBM Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view IBM Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About IBM
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.
- Address Armonk, NY
- Market Cap 218.0 billion
- Employees 287,000
- Industrial Classification Computer & Office Equipment
International Business Machines Corporation (IBM) Historical Stock Prices
International Business Machines Corporation (IBM) closed at $231.38 on September 22, 2026. Over the past year its adjusted close ranged from $204.31 to $326.89. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-1.82%
- 3 months-12.04%
- Year to date-20.29%
- 1 year-12.52%
- 3 years+72.80%
- 5 years+114.68%
- Max+115.64%
See every congressional and insider trade on the IBM price chart
Quiver Premium charts IBM's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 234.47 | 236.20 | 230.08 | 231.38 | 231.38 | 4,808,838 |
| Sep 21, 2026 | 231.99 | 234.70 | 228.35 | 231.93 | 231.93 | 8,200,086 |
| Sep 18, 2026 | 237.85 | 237.89 | 229.38 | 229.55 | 229.55 | 13,413,822 |
| Sep 17, 2026 | 238.58 | 243.37 | 237.35 | 237.75 | 237.75 | 5,905,870 |
| Sep 16, 2026 | 240.50 | 243.34 | 235.41 | 237.49 | 237.49 | 6,181,838 |
| Sep 15, 2026 | 246.19 | 251.81 | 246.15 | 248.37 | 248.37 | 4,518,283 |
| Sep 14, 2026 | 249.41 | 251.37 | 244.12 | 249.09 | 249.09 | 6,817,275 |
| Sep 11, 2026 | 235.78 | 243.63 | 235.00 | 243.29 | 243.29 | 4,919,572 |
| Sep 10, 2026 | 238.18 | 242.31 | 231.83 | 234.02 | 234.02 | 5,820,269 |
| Sep 9, 2026 | 232.65 | 241.50 | 230.36 | 239.94 | 239.94 | 6,404,717 |
| Sep 8, 2026 | 232.95 | 233.40 | 230.20 | 232.09 | 232.09 | 4,787,646 |
| Sep 4, 2026 | 233.33 | 236.17 | 231.68 | 234.89 | 234.89 | 3,722,860 |
| Sep 3, 2026 | 234.38 | 238.29 | 232.81 | 234.71 | 234.71 | 4,375,426 |
| Sep 2, 2026 | 230.54 | 232.88 | 229.10 | 231.70 | 231.70 | 4,654,576 |
| Sep 1, 2026 | 231.00 | 233.09 | 229.90 | 231.40 | 231.40 | 3,240,341 |
| Aug 31, 2026 | 232.73 | 235.94 | 232.18 | 233.87 | 233.87 | 6,101,445 |
| Aug 28, 2026 | 238.30 | 239.08 | 235.09 | 235.59 | 235.59 | 3,945,403 |
| Aug 27, 2026 | 232.80 | 240.81 | 231.45 | 238.79 | 238.79 | 5,505,922 |
| Aug 26, 2026 | 230.70 | 234.23 | 228.96 | 229.87 | 229.87 | 4,631,964 |
| Aug 25, 2026 | 230.00 | 234.44 | 229.51 | 234.19 | 234.19 | 3,023,636 |
| Aug 24, 2026 | 234.37 | 234.49 | 230.47 | 231.04 | 231.04 | 4,085,030 |
| Aug 21, 2026 | 233.71 | 238.72 | 233.12 | 235.68 | 235.68 | 3,888,743 |
| Aug 20, 2026 | 236.00 | 237.50 | 233.03 | 233.69 | 233.69 | 4,986,890 |
| Aug 19, 2026 | 232.26 | 238.62 | 230.51 | 237.16 | 237.16 | 5,342,567 |
| Aug 18, 2026 | 229.73 | 234.45 | 229.41 | 232.67 | 232.67 | 4,650,116 |
| Aug 17, 2026 | 231.59 | 233.65 | 227.40 | 228.85 | 228.85 | 7,564,317 |
| Aug 14, 2026 | 238.37 | 239.15 | 233.73 | 234.32 | 234.32 | 4,523,467 |
| Aug 13, 2026 | 238.92 | 239.71 | 233.61 | 237.14 | 237.14 | 5,395,192 |
| Aug 12, 2026 | 236.95 | 237.46 | 231.68 | 235.98 | 235.98 | 5,696,182 |
| Aug 11, 2026 | 236.31 | 241.80 | 235.44 | 238.42 | 238.42 | 4,468,987 |
| Aug 10, 2026$1.69 dividend | 235.00 | 240.74 | 234.13 | 236.31 | 236.31 | 7,348,858 |
| Aug 7, 2026 | 235.38 | 237.31 | 232.72 | 237.28 | 235.59 | 4,763,304 |
| Aug 6, 2026 | 229.61 | 234.47 | 228.44 | 233.43 | 231.77 | 4,250,062 |
| Aug 5, 2026 | 236.10 | 238.96 | 233.46 | 235.92 | 234.25 | 5,726,854 |
| Aug 4, 2026 | 224.76 | 235.31 | 223.30 | 235.15 | 233.48 | 7,537,896 |
| Aug 3, 2026 | 228.33 | 228.55 | 224.87 | 226.31 | 224.70 | 7,974,681 |
| Jul 31, 2026 | 221.15 | 224.76 | 216.59 | 223.65 | 222.06 | 9,093,613 |
| Jul 30, 2026 | 222.00 | 224.86 | 220.20 | 221.74 | 220.16 | 9,675,157 |
| Jul 29, 2026 | 227.70 | 230.97 | 223.95 | 226.44 | 224.83 | 8,806,699 |
| Jul 28, 2026 | 219.73 | 228.98 | 215.11 | 227.55 | 225.93 | 13,262,958 |
| Jul 27, 2026 | 217.75 | 219.63 | 215.29 | 216.28 | 214.74 | 8,369,433 |
| Jul 24, 2026 | 209.28 | 216.10 | 206.80 | 214.19 | 212.67 | 10,578,780 |
| Jul 23, 2026 | 202.64 | 207.55 | 199.19 | 206.65 | 205.18 | 15,306,010 |
| Jul 22, 2026 | 207.68 | 212.34 | 204.73 | 205.77 | 204.31 | 14,606,736 |
| Jul 21, 2026 | 210.72 | 214.97 | 209.18 | 210.50 | 209.00 | 11,954,411 |
| Jul 20, 2026 | 210.07 | 216.28 | 208.82 | 213.00 | 211.49 | 9,585,016 |
| Jul 17, 2026 | 215.62 | 217.17 | 210.22 | 212.67 | 211.16 | 13,150,177 |
| Jul 16, 2026 | 208.82 | 219.95 | 204.44 | 219.05 | 217.50 | 22,533,271 |
| Jul 15, 2026 | 220.97 | 223.81 | 211.03 | 211.20 | 209.70 | 29,590,356 |
| Jul 14, 2026 | 226.37 | 229.92 | 213.22 | 217.07 | 215.53 | 67,440,873 |
| Jul 13, 2026 | 290.50 | 297.50 | 289.10 | 290.23 | 288.17 | 5,024,243 |
| Jul 10, 2026 | 297.26 | 298.77 | 287.50 | 287.56 | 285.52 | 3,640,089 |
| Jul 9, 2026 | 285.83 | 297.28 | 284.44 | 295.30 | 293.20 | 10,841,979 |
| Jul 8, 2026 | 300.77 | 303.82 | 295.59 | 302.05 | 299.90 | 7,416,749 |
| Jul 7, 2026 | 305.66 | 311.80 | 300.49 | 306.13 | 303.96 | 8,618,569 |
| Jul 6, 2026 | 288.35 | 300.82 | 287.65 | 299.52 | 297.39 | 7,181,525 |
| Jul 2, 2026 | 283.14 | 290.93 | 282.28 | 289.52 | 287.46 | 5,950,158 |
| Jul 1, 2026 | 279.66 | 294.49 | 278.96 | 286.25 | 284.22 | 6,905,811 |
| Jun 30, 2026 | 273.21 | 282.57 | 271.12 | 281.21 | 279.21 | 7,458,360 |
| Jun 29, 2026 | 274.30 | 278.15 | 269.06 | 278.00 | 276.03 | 6,464,204 |
| Jun 26, 2026 | 258.94 | 273.13 | 258.28 | 271.63 | 269.70 | 9,719,927 |
| Jun 25, 2026 | 267.67 | 268.76 | 256.00 | 258.27 | 256.44 | 8,539,694 |
| Jun 24, 2026 | 261.84 | 265.07 | 256.18 | 262.96 | 261.09 | 8,149,935 |
| Jun 23, 2026 | 261.58 | 267.53 | 255.26 | 264.94 | 263.06 | 15,686,117 |
| Jun 22, 2026 | 248.43 | 253.31 | 243.81 | 252.22 | 250.43 | 9,615,393 |
| Jun 18, 2026 | 251.38 | 252.47 | 243.68 | 249.10 | 247.33 | 16,619,749 |
| Jun 17, 2026 | 266.35 | 268.87 | 261.88 | 262.35 | 260.49 | 5,537,042 |
| Jun 16, 2026 | 270.87 | 276.62 | 268.61 | 270.81 | 268.89 | 4,917,642 |
| Jun 15, 2026 | 272.00 | 272.25 | 264.80 | 268.71 | 266.80 | 7,178,779 |
| Jun 12, 2026 | 278.94 | 278.94 | 267.68 | 272.24 | 270.31 | 5,748,915 |
| Jun 11, 2026 | 268.00 | 276.48 | 266.50 | 274.85 | 272.90 | 7,558,322 |
| Jun 10, 2026 | 273.82 | 280.51 | 271.33 | 272.36 | 270.43 | 5,497,137 |
| Jun 9, 2026 | 281.13 | 283.59 | 271.29 | 277.49 | 275.52 | 9,007,918 |
| Jun 8, 2026 | 286.44 | 290.50 | 279.43 | 280.82 | 278.83 | 6,790,639 |
| Jun 5, 2026 | 300.00 | 302.30 | 281.07 | 284.84 | 282.82 | 12,509,480 |
| Jun 4, 2026 | 307.43 | 310.44 | 300.18 | 301.77 | 299.63 | 9,608,097 |
| Jun 3, 2026 | 318.30 | 318.30 | 302.53 | 305.63 | 303.46 | 13,926,558 |
| Jun 2, 2026 | 313.75 | 332.46 | 310.11 | 329.23 | 326.89 | 17,210,696 |
| Jun 1, 2026 | 322.55 | 327.98 | 308.00 | 320.42 | 318.14 | 32,880,180 |
| May 29, 2026 | 277.30 | 301.00 | 273.33 | 297.80 | 295.69 | 28,480,996 |
| May 28, 2026 | 261.00 | 268.89 | 257.00 | 264.22 | 262.34 | 12,432,879 |
| May 27, 2026 | 250.46 | 257.62 | 250.46 | 255.20 | 253.39 | 9,275,543 |
| May 26, 2026 | 254.55 | 254.55 | 245.45 | 250.69 | 248.91 | 9,256,109 |
| May 22, 2026 | 262.05 | 264.38 | 253.39 | 253.84 | 252.04 | 19,072,873 |
| May 21, 2026 | 232.58 | 253.63 | 230.94 | 252.97 | 251.17 | 25,707,791 |
| May 20, 2026 | 221.05 | 225.00 | 216.78 | 225.00 | 223.40 | 4,873,381 |
| May 19, 2026 | 224.50 | 227.35 | 221.92 | 222.33 | 220.75 | 5,937,754 |
| May 18, 2026 | 218.55 | 223.33 | 217.75 | 222.75 | 221.17 | 5,946,367 |
| May 15, 2026 | 218.20 | 220.91 | 217.62 | 219.30 | 217.74 | 6,154,450 |
| May 14, 2026 | 215.54 | 220.96 | 215.00 | 218.37 | 216.82 | 5,906,199 |
| May 13, 2026 | 218.27 | 218.31 | 212.34 | 214.64 | 213.12 | 8,361,214 |
| May 12, 2026 | 224.43 | 224.43 | 219.22 | 219.22 | 217.66 | 6,045,225 |
| May 11, 2026 | 228.66 | 230.23 | 222.55 | 223.55 | 221.96 | 6,677,186 |
| May 8, 2026$1.69 dividend | 229.73 | 230.71 | 224.83 | 229.76 | 228.13 | 5,332,800 |
| May 7, 2026 | 227.50 | 231.82 | 227.41 | 231.31 | 227.99 | 5,485,545 |
| May 6, 2026 | 228.75 | 229.00 | 224.38 | 225.74 | 222.50 | 7,673,185 |
| May 5, 2026 | 230.16 | 231.00 | 227.15 | 229.03 | 225.74 | 4,221,889 |
| May 4, 2026 | 232.00 | 234.09 | 228.62 | 229.48 | 226.19 | 4,003,082 |
| May 1, 2026 | 234.55 | 235.95 | 231.75 | 232.20 | 228.87 | 3,582,091 |
| Apr 30, 2026 | 226.53 | 231.60 | 224.90 | 230.98 | 227.66 | 6,283,334 |
| Apr 29, 2026 | 230.34 | 231.48 | 226.82 | 227.10 | 223.84 | 6,443,724 |
| Apr 28, 2026 | 230.50 | 233.56 | 228.46 | 233.04 | 229.70 | 5,162,895 |
| Apr 27, 2026 | 229.95 | 231.32 | 227.12 | 228.05 | 224.78 | 8,060,665 |
| Apr 24, 2026 | 231.93 | 232.80 | 225.00 | 231.98 | 228.65 | 9,816,859 |
| Apr 23, 2026 | 232.27 | 232.91 | 221.73 | 231.08 | 227.76 | 22,297,831 |
| Apr 22, 2026 | 254.51 | 257.54 | 247.21 | 251.86 | 248.25 | 12,190,197 |
| Apr 21, 2026 | 254.00 | 258.09 | 251.87 | 255.68 | 252.01 | 5,584,901 |
| Apr 20, 2026 | 255.00 | 258.50 | 252.56 | 253.71 | 250.07 | 5,157,714 |
| Apr 17, 2026 | 254.67 | 255.65 | 251.04 | 253.47 | 249.83 | 5,671,471 |
| Apr 16, 2026 | 248.75 | 251.22 | 246.12 | 251.00 | 247.40 | 4,817,500 |
| Apr 15, 2026 | 242.25 | 246.06 | 240.99 | 244.80 | 241.29 | 3,879,518 |
| Apr 14, 2026 | 238.75 | 241.54 | 238.12 | 240.27 | 236.82 | 3,777,272 |
| Apr 13, 2026 | 233.63 | 238.07 | 231.70 | 237.82 | 234.41 | 5,349,619 |
| Apr 10, 2026 | 239.19 | 239.27 | 230.51 | 230.76 | 227.45 | 5,869,361 |
| Apr 9, 2026 | 240.88 | 241.74 | 233.76 | 237.18 | 233.78 | 5,078,595 |
| Apr 8, 2026 | 248.63 | 250.00 | 240.80 | 241.74 | 238.27 | 4,771,476 |
| Apr 7, 2026 | 245.32 | 245.76 | 241.10 | 245.07 | 241.55 | 2,356,072 |
| Apr 6, 2026 | 248.14 | 248.90 | 244.74 | 246.74 | 243.20 | 3,376,019 |
| Apr 2, 2026 | 243.00 | 248.21 | 241.49 | 248.16 | 244.60 | 3,350,858 |
| Apr 1, 2026 | 242.12 | 246.26 | 240.14 | 243.14 | 239.65 | 4,228,653 |
| Mar 31, 2026 | 240.27 | 242.85 | 236.38 | 242.39 | 238.91 | 4,750,293 |
| Mar 30, 2026 | 237.80 | 240.21 | 236.13 | 237.25 | 233.84 | 3,882,602 |
| Mar 27, 2026 | 238.85 | 239.44 | 233.75 | 236.34 | 232.95 | 4,853,707 |
| Mar 26, 2026 | 240.56 | 246.67 | 239.80 | 241.67 | 238.20 | 3,606,840 |
| Mar 25, 2026 | 243.60 | 246.19 | 238.00 | 241.39 | 237.93 | 4,207,946 |
| Mar 24, 2026 | 246.44 | 247.11 | 238.00 | 240.59 | 237.14 | 4,151,491 |
| Mar 23, 2026 | 246.50 | 251.35 | 244.71 | 248.44 | 244.88 | 4,972,008 |
| Mar 20, 2026 | 249.00 | 250.28 | 241.77 | 241.77 | 238.30 | 11,314,093 |
| Mar 19, 2026 | 249.43 | 252.19 | 248.25 | 250.37 | 246.78 | 4,249,458 |
| Mar 18, 2026 | 254.16 | 258.28 | 250.16 | 251.60 | 247.99 | 5,177,047 |
| Mar 17, 2026 | 250.51 | 256.39 | 250.00 | 256.11 | 252.44 | 5,840,139 |
| Mar 16, 2026 | 247.87 | 252.20 | 246.10 | 249.25 | 245.67 | 5,674,228 |
| Mar 13, 2026 | 247.67 | 249.72 | 244.71 | 246.28 | 242.75 | 4,338,431 |
| Mar 12, 2026 | 247.10 | 250.04 | 245.64 | 247.68 | 244.13 | 5,547,724 |
| Mar 11, 2026 | 250.00 | 253.72 | 247.20 | 248.87 | 245.30 | 4,012,239 |
| Mar 10, 2026 | 253.26 | 253.44 | 246.55 | 250.20 | 246.61 | 4,937,960 |
| Mar 9, 2026 | 255.38 | 258.08 | 251.57 | 253.33 | 249.69 | 6,126,567 |
| Mar 6, 2026 | 256.44 | 259.40 | 252.21 | 258.85 | 255.13 | 6,234,403 |
| Mar 5, 2026 | 249.32 | 260.38 | 249.00 | 256.55 | 252.87 | 9,899,962 |
| Mar 4, 2026 | 245.75 | 250.85 | 244.96 | 250.06 | 246.47 | 6,084,995 |
| Mar 3, 2026 | 236.35 | 246.09 | 234.29 | 245.28 | 241.76 | 6,960,369 |
| Mar 2, 2026 | 235.70 | 240.78 | 233.78 | 239.37 | 235.94 | 6,220,287 |
| Feb 27, 2026 | 238.07 | 240.21 | 234.56 | 240.21 | 236.76 | 6,642,222 |
| Feb 26, 2026 | 239.71 | 247.49 | 238.95 | 242.01 | 238.54 | 7,343,055 |
| Feb 25, 2026 | 233.22 | 239.55 | 231.22 | 237.54 | 234.13 | 8,569,713 |
| Feb 24, 2026 | 227.80 | 236.59 | 223.63 | 229.32 | 226.03 | 13,379,817 |
| Feb 23, 2026 | 254.37 | 255.19 | 220.72 | 223.35 | 220.15 | 19,522,881 |
| Feb 20, 2026 | 255.19 | 259.04 | 253.80 | 257.16 | 253.47 | 4,708,550 |
| Feb 19, 2026 | 256.00 | 258.28 | 253.51 | 256.28 | 252.60 | 4,948,700 |
| Feb 18, 2026 | 258.64 | 261.11 | 256.25 | 260.79 | 257.05 | 3,949,229 |
| Feb 17, 2026 | 259.20 | 260.70 | 254.65 | 258.31 | 254.60 | 4,929,733 |
| Feb 13, 2026 | 260.00 | 264.66 | 256.64 | 262.38 | 258.62 | 6,842,620 |
| Feb 12, 2026 | 270.30 | 271.30 | 257.22 | 259.52 | 255.80 | 12,565,380 |
| Feb 11, 2026 | 292.34 | 293.50 | 272.36 | 272.81 | 268.89 | 7,628,244 |
| Feb 10, 2026$1.68 dividend | 294.99 | 297.61 | 290.33 | 291.76 | 287.57 | 3,837,343 |
| Feb 9, 2026 | 295.91 | 297.72 | 291.42 | 296.34 | 290.42 | 4,627,815 |
| Feb 6, 2026 | 292.50 | 299.89 | 290.66 | 298.93 | 292.95 | 3,744,313 |
| Feb 5, 2026 | 286.10 | 291.81 | 285.10 | 289.89 | 284.09 | 5,532,797 |
| Feb 4, 2026 | 291.41 | 291.41 | 278.96 | 289.05 | 283.27 | 8,708,033 |
| Feb 3, 2026 | 312.40 | 312.98 | 283.85 | 294.31 | 288.43 | 11,466,529 |
| Feb 2, 2026 | 307.51 | 316.64 | 306.41 | 314.73 | 308.44 | 4,581,189 |
| Jan 30, 2026 | 307.60 | 307.78 | 299.73 | 306.70 | 300.57 | 5,940,669 |
| Jan 29, 2026 | 317.86 | 319.90 | 303.47 | 309.24 | 303.06 | 10,124,929 |
| Jan 28, 2026 | 294.17 | 295.95 | 291.26 | 294.16 | 288.28 | 5,790,347 |
| Jan 27, 2026 | 297.16 | 297.33 | 293.27 | 293.86 | 287.99 | 2,954,936 |
| Jan 26, 2026 | 293.16 | 296.81 | 293.14 | 296.33 | 290.40 | 3,726,890 |
| Jan 23, 2026 | 294.07 | 294.33 | 289.79 | 292.44 | 286.59 | 3,298,424 |
| Jan 22, 2026 | 299.42 | 300.93 | 293.53 | 294.67 | 288.78 | 3,670,152 |
| Jan 21, 2026 | 292.76 | 297.67 | 292.51 | 297.54 | 291.59 | 5,185,023 |
| Jan 20, 2026 | 301.35 | 301.60 | 290.16 | 291.35 | 285.52 | 7,275,490 |
| Jan 16, 2026 | 301.00 | 307.45 | 300.78 | 305.67 | 299.56 | 6,199,635 |
| Jan 15, 2026 | 309.00 | 311.88 | 297.04 | 297.95 | 291.99 | 4,932,480 |
| Jan 14, 2026 | 303.50 | 309.19 | 301.50 | 309.03 | 302.85 | 3,779,045 |
| Jan 13, 2026 | 311.60 | 312.81 | 301.87 | 303.16 | 297.10 | 4,507,760 |
| Jan 12, 2026 | 302.62 | 312.33 | 299.96 | 312.18 | 305.94 | 3,895,197 |
| Jan 9, 2026 | 302.61 | 307.00 | 302.00 | 304.22 | 298.14 | 2,718,828 |
| Jan 8, 2026 | 295.00 | 303.67 | 295.00 | 302.72 | 296.67 | 3,343,273 |
| Jan 7, 2026 | 302.50 | 304.31 | 296.35 | 296.73 | 290.80 | 2,833,274 |
| Jan 6, 2026 | 295.00 | 303.04 | 294.42 | 302.47 | 296.42 | 4,147,315 |
| Jan 5, 2026 | 295.77 | 299.19 | 294.25 | 294.97 | 289.07 | 4,189,960 |
| Jan 2, 2026 | 297.56 | 297.57 | 289.00 | 291.50 | 285.67 | 4,662,804 |
| Dec 31, 2025 | 301.76 | 301.85 | 295.87 | 296.21 | 290.29 | 3,430,133 |
| Dec 30, 2025 | 306.15 | 306.24 | 302.00 | 302.05 | 296.01 | 1,883,651 |
| Dec 29, 2025 | 304.65 | 310.00 | 303.75 | 305.74 | 299.63 | 4,664,711 |
| Dec 26, 2025 | 304.69 | 305.75 | 303.67 | 305.09 | 298.99 | 2,814,732 |
| Dec 24, 2025 | 303.76 | 305.15 | 302.30 | 304.56 | 298.47 | 1,210,642 |
| Dec 23, 2025 | 301.34 | 305.13 | 300.65 | 303.78 | 297.71 | 2,923,037 |
| Dec 22, 2025 | 301.03 | 303.18 | 298.32 | 302.79 | 296.74 | 2,612,100 |
| Dec 19, 2025 | 300.35 | 306.86 | 299.10 | 300.98 | 294.96 | 11,031,341 |
| Dec 18, 2025 | 303.15 | 304.45 | 295.70 | 300.45 | 294.44 | 5,411,669 |
| Dec 17, 2025 | 303.79 | 306.25 | 303.08 | 303.32 | 297.25 | 3,130,954 |
| Dec 16, 2025 | 307.31 | 307.38 | 300.42 | 303.18 | 297.12 | 3,366,878 |
| Dec 15, 2025 | 308.99 | 311.36 | 306.35 | 308.66 | 302.49 | 3,566,732 |
| Dec 12, 2025 | 310.57 | 311.05 | 303.33 | 309.24 | 303.06 | 2,953,374 |
| Dec 11, 2025 | 312.00 | 313.44 | 308.40 | 310.74 | 304.53 | 2,755,749 |
| Dec 10, 2025 | 310.23 | 314.69 | 306.65 | 312.67 | 306.42 | 3,411,524 |
| Dec 9, 2025 | 309.63 | 313.97 | 308.75 | 310.48 | 304.27 | 2,935,669 |
| Dec 8, 2025 | 309.62 | 315.35 | 307.95 | 309.18 | 303.00 | 3,630,157 |
| Dec 5, 2025 | 308.59 | 311.83 | 307.18 | 307.94 | 301.78 | 2,344,667 |
| Dec 4, 2025 | 302.88 | 309.61 | 302.54 | 307.99 | 301.83 | 2,962,463 |
| Dec 3, 2025 | 302.88 | 303.97 | 298.90 | 302.62 | 296.57 | 3,953,390 |
| Dec 2, 2025 | 307.00 | 310.47 | 301.57 | 301.78 | 295.75 | 4,261,100 |
| Dec 1, 2025 | 306.50 | 307.12 | 302.80 | 305.67 | 299.56 | 3,166,555 |
| Nov 28, 2025 | 304.06 | 309.18 | 303.60 | 308.58 | 302.41 | 1,689,031 |
| Nov 26, 2025 | 305.18 | 306.60 | 301.64 | 303.21 | 297.15 | 2,196,446 |
| Nov 25, 2025 | 304.12 | 306.00 | 297.06 | 304.48 | 298.39 | 2,825,322 |
| Nov 24, 2025 | 299.18 | 307.18 | 297.51 | 304.12 | 298.04 | 6,050,640 |
| Nov 21, 2025 | 293.48 | 300.48 | 291.89 | 297.44 | 291.49 | 5,710,903 |
| Nov 20, 2025 | 294.64 | 300.71 | 290.16 | 290.40 | 284.59 | 5,597,028 |
| Nov 19, 2025 | 290.50 | 291.11 | 288.07 | 288.53 | 282.76 | 3,595,912 |
| Nov 18, 2025 | 297.00 | 297.00 | 289.92 | 289.95 | 284.15 | 4,861,928 |
| Nov 17, 2025 | 305.59 | 306.00 | 296.51 | 297.17 | 291.23 | 3,909,741 |
| Nov 14, 2025 | 300.00 | 307.72 | 297.59 | 305.69 | 299.58 | 3,592,455 |
| Nov 13, 2025 | 312.29 | 314.60 | 303.68 | 304.86 | 298.76 | 5,310,150 |
| Nov 12, 2025 | 319.89 | 324.90 | 314.53 | 314.98 | 308.68 | 6,042,686 |
| Nov 11, 2025 | 309.00 | 317.91 | 308.43 | 313.72 | 307.45 | 4,381,913 |
| Nov 10, 2025$1.68 dividend | 306.82 | 309.94 | 304.23 | 309.13 | 302.95 | 2,975,188 |
| Nov 7, 2025 | 309.68 | 310.00 | 302.63 | 306.38 | 298.63 | 5,070,773 |
| Nov 6, 2025 | 306.75 | 315.44 | 301.09 | 312.42 | 304.52 | 6,818,521 |
| Nov 5, 2025 | 301.38 | 307.20 | 299.71 | 306.77 | 299.01 | 4,650,368 |
| Nov 4, 2025 | 300.00 | 303.17 | 296.00 | 300.85 | 293.24 | 5,677,330 |
| Nov 3, 2025 | 308.00 | 312.14 | 304.23 | 304.73 | 297.02 | 4,957,958 |
| Oct 31, 2025 | 312.00 | 313.50 | 301.63 | 307.41 | 299.63 | 7,697,499 |
| Oct 30, 2025 | 306.65 | 313.75 | 305.02 | 310.06 | 302.22 | 4,694,275 |
| Oct 29, 2025 | 312.79 | 314.33 | 307.52 | 308.21 | 300.42 | 4,135,948 |
| Oct 28, 2025 | 312.60 | 319.35 | 311.41 | 312.57 | 304.67 | 6,044,770 |
| Oct 27, 2025 | 307.80 | 313.50 | 302.88 | 313.09 | 305.17 | 9,868,151 |
| Oct 24, 2025 | 283.77 | 310.75 | 282.21 | 307.46 | 299.68 | 16,914,243 |
| Oct 23, 2025 | 264.95 | 285.58 | 263.56 | 285.00 | 277.79 | 16,676,394 |
| Oct 22, 2025 | 281.99 | 289.17 | 281.35 | 287.51 | 280.24 | 10,538,480 |
| Oct 21, 2025 | 283.31 | 285.31 | 281.60 | 282.05 | 274.92 | 4,080,981 |
| Oct 20, 2025 | 281.25 | 285.50 | 280.96 | 283.65 | 276.48 | 3,494,336 |
| Oct 17, 2025 | 276.15 | 283.40 | 275.35 | 281.28 | 274.17 | 5,309,565 |
| Oct 16, 2025 | 281.11 | 282.56 | 275.60 | 275.97 | 268.99 | 2,956,923 |
| Oct 15, 2025 | 278.38 | 285.45 | 277.00 | 280.75 | 273.65 | 3,346,753 |
| Oct 14, 2025 | 275.52 | 277.53 | 272.55 | 276.15 | 269.17 | 3,058,149 |
| Oct 13, 2025 | 279.79 | 282.44 | 274.64 | 277.22 | 270.21 | 4,333,836 |
| Oct 10, 2025 | 288.97 | 290.38 | 277.50 | 277.82 | 270.79 | 4,508,506 |
| Oct 9, 2025 | 289.82 | 290.13 | 283.32 | 288.23 | 280.94 | 4,912,375 |
| Oct 8, 2025 | 294.16 | 294.20 | 286.47 | 289.46 | 282.14 | 5,297,030 |
| Oct 7, 2025 | 295.55 | 301.04 | 293.29 | 293.87 | 286.44 | 7,190,126 |
| Oct 6, 2025 | 288.61 | 291.45 | 287.80 | 289.42 | 282.10 | 2,881,947 |
| Oct 3, 2025 | 287.50 | 293.32 | 287.30 | 288.37 | 281.08 | 4,375,082 |
| Oct 2, 2025 | 285.79 | 288.54 | 282.79 | 286.72 | 279.47 | 3,814,232 |
| Oct 1, 2025 | 280.20 | 286.59 | 280.15 | 286.49 | 279.24 | 4,381,338 |
| Sep 30, 2025 | 280.88 | 286.02 | 280.52 | 282.16 | 275.02 | 5,926,924 |
| Sep 29, 2025 | 286.00 | 286.00 | 279.66 | 279.80 | 272.72 | 6,022,127 |
| Sep 26, 2025 | 280.51 | 288.85 | 280.11 | 284.31 | 277.12 | 9,074,857 |
| Sep 25, 2025 | 272.94 | 284.23 | 271.15 | 281.44 | 274.32 | 11,506,204 |
| Sep 24, 2025 | 272.62 | 273.65 | 267.30 | 267.53 | 260.76 | 3,159,926 |
| Sep 23, 2025 | 272.70 | 273.30 | 269.26 | 272.24 | 265.36 | 5,394,123 |
| Sep 22, 2025 | 266.62 | 272.31 | 266.00 | 271.37 | 264.51 | 5,030,735 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
International Business Machines Corporation Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at IBM, per a recent SEC DEF 14A filing. We estimate that the median employee at INTERNATIONAL BUSINESS MACHINES CORP is paid $48,582.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|