International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25,240.00 | 25,560.00 | 24,860.00 | 25,160.00 | 25,160.00 | 32,590 |
| 2026-10-15 | 24,700.00 | 25,240.00 | 24,660.00 | 25,160.00 | 25,160.00 | 43,804 |
| 2026-10-14 | 24,680.00 | 25,040.00 | 24,490.00 | 24,590.00 | 24,590.00 | 22,673 |
| 2026-10-13 | 24,630.00 | 25,100.00 | 24,630.00 | 24,820.00 | 24,820.00 | 29,171 |
| 2026-10-09 | 24,200.00 | 24,560.00 | 24,140.00 | 24,380.00 | 24,380.00 | 20,107 |
| 2026-10-08 | 23,460.00 | 24,450.00 | 23,380.00 | 24,360.00 | 24,360.00 | 27,891 |
| 2026-10-07 | 23,690.00 | 23,970.00 | 23,480.00 | 23,710.00 | 23,710.00 | 13,492 |
| 2026-10-06 | 23,890.00 | 24,040.00 | 23,700.00 | 23,750.00 | 23,750.00 | 26,357 |
| 2026-10-05 | 24,100.00 | 24,100.00 | 23,570.00 | 23,630.00 | 23,630.00 | 24,005 |
| 2026-10-02 | 24,410.00 | 24,410.00 | 23,980.00 | 24,040.00 | 24,040.00 | 124,838 |
| 2026-10-01 | 24,730.00 | 25,200.00 | 24,220.00 | 24,440.00 | 24,440.00 | 37,478 |
| 2026-09-30 | 23,780.00 | 23,900.00 | 23,470.00 | 23,670.00 | 23,670.00 | 37,351 |
| 2026-09-29 | 23,750.00 | 24,010.00 | 23,640.00 | 23,700.00 | 23,700.00 | 40,724 |
| 2026-09-28 | 24,310.00 | 24,310.00 | 23,720.00 | 23,820.00 | 23,820.00 | 53,099 |
| 2026-09-25 | 24,330.00 | 24,760.00 | 24,180.00 | 24,330.00 | 24,330.00 | 84,253 |
| 2026-09-24 | 24,940.00 | 24,940.00 | 24,170.00 | 24,430.00 | 24,430.00 | 76,555 |
| 2026-09-23 | 24,980.00 | 25,320.00 | 24,550.00 | 24,940.00 | 24,940.00 | 33,598 |
| 2026-09-22 | 25,000.00 | 25,020.00 | 24,540.00 | 24,730.00 | 24,730.00 | 34,169 |
| 2026-09-21 | 24,870.00 | 24,990.00 | 24,310.00 | 24,540.00 | 24,540.00 | 67,922 |
| 2026-09-18 | 25,080.00 | 25,200.00 | 24,410.00 | 24,560.00 | 24,560.00 | 39,989 |
| 2026-09-17 | 25,460.00 | 25,920.00 | 25,120.00 | 25,240.00 | 25,240.00 | 35,742 |
| 2026-09-16 | 25,740.00 | 25,920.00 | 25,060.00 | 25,360.00 | 25,360.00 | 43,530 |
| 2026-09-15 | 26,460.00 | 26,780.00 | 26,240.00 | 26,340.00 | 26,340.00 | 58,466 |
| 2026-09-14 | 26,440.00 | 26,720.00 | 25,980.00 | 26,540.00 | 26,540.00 | 104,146 |
| 2026-09-11 | 25,240.00 | 25,940.00 | 25,040.00 | 25,820.00 | 25,820.00 | 83,337 |
| 2026-09-10 | 25,520.00 | 25,720.00 | 24,660.00 | 24,910.00 | 24,910.00 | 30,450 |
| 2026-09-09 | 24,620.00 | 25,680.00 | 24,400.00 | 25,520.00 | 25,520.00 | 48,149 |
| 2026-09-08 | 24,780.00 | 24,780.00 | 24,400.00 | 24,660.00 | 24,660.00 | 39,876 |
| 2026-09-07 | 24,890.00 | 24,980.00 | 24,500.00 | 24,700.00 | 24,700.00 | 2,650 |
| 2026-09-04 | 24,610.00 | 24,950.00 | 24,480.00 | 24,830.00 | 24,830.00 | 16,560 |
| 2026-09-03 | 24,760.00 | 25,300.00 | 24,650.00 | 24,720.00 | 24,720.00 | 22,664 |
| 2026-09-02 | 24,400.00 | 24,790.00 | 24,300.00 | 24,560.00 | 24,560.00 | 28,531 |
| 2026-09-01 | 24,500.00 | 24,830.00 | 24,430.00 | 24,520.00 | 24,520.00 | 34,149 |
| 2026-08-31 | 25,000.00 | 25,160.00 | 24,810.00 | 24,980.00 | 24,980.00 | 10,920 |
| 2026-08-28 | 25,540.00 | 25,600.00 | 25,160.00 | 25,220.00 | 25,220.00 | 21,365 |
| 2026-08-27 | 24,770.00 | 25,740.00 | 24,640.00 | 25,400.00 | 25,400.00 | 94,456 |
| 2026-08-26 | 24,760.00 | 24,980.00 | 24,450.00 | 24,640.00 | 24,640.00 | 24,984 |
| 2026-08-25 | 24,650.00 | 25,000.00 | 24,550.00 | 24,970.00 | 24,970.00 | 44,791 |
| 2026-08-24 | 24,920.00 | 24,940.00 | 24,530.00 | 24,670.00 | 24,670.00 | 42,900 |
| 2026-08-21 | 24,960.00 | 25,240.00 | 24,650.00 | 25,080.00 | 25,080.00 | 32,426 |
| 2026-08-20 | 24,820.00 | 25,060.00 | 24,600.00 | 24,650.00 | 24,650.00 | 29,579 |
| 2026-08-19 | 24,490.00 | 25,200.00 | 24,360.00 | 24,980.00 | 24,980.00 | 43,930 |
| 2026-08-18 | 24,340.00 | 24,710.00 | 24,180.00 | 24,520.00 | 24,520.00 | 38,489 |
| 2026-08-17 | 24,670.00 | 24,670.00 | 24,670.00 | 24,670.00 | 24,670.00 | 0 |
| 2026-08-14 | 24,990.00 | 25,040.00 | 24,580.00 | 24,670.00 | 24,670.00 | 105,899 |
| 2026-08-13 | 25,300.00 | 25,380.00 | 24,710.00 | 25,000.00 | 25,000.00 | 79,990 |
| 2026-08-12 | 25,200.00 | 25,200.00 | 24,480.00 | 24,980.00 | 24,980.00 | 116,321 |
| 2026-08-11 | 25,000.00 | 25,500.00 | 24,780.00 | 25,200.00 | 25,200.00 | 227,466 |
| 2026-08-10 | 24,560.00 | 25,380.00 | 24,560.00 | 24,920.00 | 24,920.00 | 67,387 |
| 2026-08-07 | 24,680.00 | 25,040.00 | 24,500.00 | 24,980.00 | 24,812.41 | 109,824 |
| 2026-08-06 | 24,350.00 | 24,680.00 | 23,970.00 | 24,560.00 | 24,395.23 | 125,817 |
| 2026-08-05 | 24,630.00 | 25,100.00 | 24,510.00 | 24,840.00 | 24,673.35 | 105,004 |
| 2026-08-04 | 23,840.00 | 24,800.00 | 23,600.00 | 24,720.00 | 24,554.15 | 126,117 |
| 2026-08-03 | 23,650.00 | 24,100.00 | 23,630.00 | 23,880.00 | 23,719.79 | 44,521 |
| 2026-07-31 | 23,010.00 | 23,600.00 | 22,740.00 | 23,520.00 | 23,362.20 | 40,163 |
| 2026-07-30 | 23,640.00 | 23,640.00 | 23,060.00 | 23,120.00 | 22,964.89 | 58,834 |
| 2026-07-29 | 24,170.00 | 24,450.00 | 23,800.00 | 23,930.00 | 23,769.45 | 41,667 |
| 2026-07-28 | 23,330.00 | 24,410.00 | 22,950.00 | 24,080.00 | 23,918.45 | 314,125 |
| 2026-07-27 | 23,200.00 | 23,360.00 | 22,930.00 | 23,010.00 | 22,855.62 | 77,298 |
| 2026-07-24 | 22,000.00 | 23,000.00 | 22,000.00 | 22,810.00 | 22,656.97 | 197,675 |
Page 1 of 21 · 1,233 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 170.9722 USD |
| 2026-05-08 | 170.9722 USD |
| 2026-02-10 | 169.9600 USD |
| 2025-11-10 | 169.9600 USD |
| 2025-08-08 | 169.9600 USD |
| 2025-05-09 | 169.9600 USD |
| 2025-02-10 | 168.9478 USD |
| 2024-11-12 | 168.9478 USD |
| 2024-08-09 | 168.9478 USD |
| 2024-05-09 | 168.9478 USD |
| 2024-02-08 | 167.9372 USD |
| 2023-11-09 | 503.8100 USD |
| 2023-08-09 | 503.8100 USD |
| 2023-05-09 | 503.8100 USD |
| 2023-02-09 | 500.7750 USD |
| 2022-11-09 | 500.7750 USD |
| 2022-08-09 | 500.7750 USD |
| 2022-05-09 | 500.7750 USD |
| 2022-02-10 | 497.7400 USD |
| 2021-11-09 | 497.7400 USD |
| 2021-08-09 | 497.7400 USD |
| 2021-05-07 | 497.7400 USD |
| 2020-08-07 | 494.7050 USD |
| 2020-05-07 | 494.7050 USD |
| 2020-02-07 | 491.6700 USD |
| 2019-11-07 | 491.6700 USD |
| 2019-08-08 | 245.8350 USD |
| 2019-05-09 | 245.8350 USD |
| 2019-02-07 | 238.2475 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.