International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 16,800.00 | 17,000.00 | 16,675.00 | 16,900.00 | 15,919.56 | 1,666 |
| 2024-08-20 | 17,050.00 | 17,050.00 | 16,575.00 | 16,825.00 | 15,848.91 | 1,645 |
| 2024-08-19 | 16,475.00 | 16,925.00 | 16,450.00 | 16,700.00 | 15,731.16 | 2,973 |
| 2024-08-16 | 16,375.00 | 16,775.00 | 16,375.00 | 16,650.00 | 15,684.06 | 2,335 |
| 2024-08-15 | 16,275.00 | 16,550.00 | 16,050.00 | 16,450.00 | 15,495.66 | 3,017 |
| 2024-08-14 | 16,450.00 | 16,450.00 | 16,025.00 | 16,275.00 | 15,330.81 | 2,239 |
| 2024-08-13 | 16,375.00 | 16,375.00 | 16,050.00 | 16,125.00 | 15,189.52 | 3,019 |
| 2024-08-12 | 16,650.00 | 16,650.00 | 16,100.00 | 16,225.00 | 15,283.72 | 3,930 |
| 2024-08-09 | 16,875.00 | 16,875.00 | 16,300.00 | 16,525.00 | 15,566.31 | 2,939 |
| 2024-08-08 | 16,750.00 | 16,925.00 | 16,700.00 | 16,800.00 | 15,669.36 | 2,476 |
| 2024-08-07 | 16,575.00 | 16,875.00 | 16,400.00 | 16,525.00 | 15,412.86 | 1,516 |
| 2024-08-06 | 16,500.00 | 16,775.00 | 16,425.00 | 16,575.00 | 15,459.50 | 2,667 |
| 2024-08-05 | 16,500.00 | 16,625.00 | 15,000.00 | 16,300.00 | 15,203.01 | 4,201 |
| 2024-08-02 | 16,300.00 | 16,725.00 | 16,150.00 | 16,600.00 | 15,482.82 | 3,384 |
| 2024-08-01 | 16,450.00 | 16,775.00 | 16,325.00 | 16,400.00 | 15,296.28 | 2,601 |
| 2024-07-31 | 16,100.00 | 16,650.00 | 15,825.00 | 16,550.00 | 15,436.18 | 179 |
| 2024-07-30 | 16,450.00 | 16,625.00 | 16,000.00 | 16,075.00 | 14,993.15 | 3,658 |
| 2024-07-29 | 17,050.00 | 17,050.00 | 16,425.00 | 16,475.00 | 15,366.23 | 4,544 |
| 2024-07-26 | 17,000.00 | 17,075.00 | 16,625.00 | 16,825.00 | 15,692.67 | 6,669 |
| 2024-07-25 | 16,675.00 | 17,475.00 | 16,675.00 | 17,000.00 | 15,855.90 | 9,375 |
| 2024-07-24 | 16,100.00 | 16,500.00 | 16,100.00 | 16,400.00 | 15,296.28 | 5,031 |
| 2024-07-23 | 16,375.00 | 16,550.00 | 16,275.00 | 16,425.00 | 15,319.59 | 4,712 |
| 2024-07-22 | 16,200.00 | 16,475.00 | 16,175.00 | 16,375.00 | 15,272.96 | 2,854 |
| 2024-07-19 | 16,300.00 | 16,375.00 | 16,050.00 | 16,225.00 | 15,133.05 | 11,290 |
| 2024-07-18 | 16,375.00 | 16,750.00 | 16,275.00 | 16,325.00 | 15,226.32 | 3,878 |
| 2024-07-17 | 16,200.00 | 16,450.00 | 15,800.00 | 16,375.00 | 15,272.96 | 3,302 |
| 2024-07-16 | 16,200.00 | 16,200.00 | 15,425.00 | 15,925.00 | 14,853.24 | 4,495 |
| 2024-07-15 | 17,400.00 | 17,400.00 | 15,850.00 | 15,900.00 | 14,829.93 | 6,624 |
| 2024-07-12 | 17,000.00 | 17,600.00 | 16,950.00 | 17,400.00 | 16,228.98 | 10,475 |
| 2024-07-11 | 16,675.00 | 16,875.00 | 16,350.00 | 16,800.00 | 15,669.36 | 2,618 |
| 2024-07-10 | 16,450.00 | 16,575.00 | 15,925.00 | 16,525.00 | 15,412.86 | 3,149 |
| 2024-07-08 | 16,532.00 | 16,773.50 | 16,244.50 | 16,437.50 | 15,331.25 | 2,878 |
| 2024-07-05 | 16,870.00 | 16,870.00 | 16,210.00 | 16,377.00 | 15,274.83 | 3,698 |
| 2024-07-04 | 16,522.00 | 16,983.50 | 16,310.00 | 16,537.00 | 15,424.06 | 2,009 |
| 2024-07-03 | 17,000.00 | 17,300.00 | 16,100.00 | 16,444.50 | 15,337.78 | 3,860 |
| 2024-07-02 | 16,600.00 | 17,166.00 | 16,515.00 | 16,936.00 | 15,796.20 | 7,756 |
| 2024-07-01 | 15,800.00 | 16,500.00 | 15,684.00 | 16,490.50 | 15,380.69 | 8,000 |
| 2024-06-28 | 15,400.00 | 15,660.00 | 15,138.00 | 15,622.50 | 14,571.10 | 5,819 |
| 2024-06-27 | 14,201.00 | 15,599.00 | 14,201.00 | 15,303.00 | 14,273.11 | 4,729 |
| 2024-06-26 | 15,150.00 | 15,416.00 | 15,017.00 | 15,396.00 | 14,359.85 | 4,915 |
| 2024-06-25 | 15,374.00 | 15,398.00 | 14,967.50 | 15,140.00 | 14,121.08 | 7,770 |
| 2024-06-24 | 14,712.00 | 15,768.50 | 14,712.00 | 15,373.50 | 14,338.86 | 6,334 |
| 2024-06-19 | 14,500.00 | 14,746.50 | 14,078.00 | 14,706.50 | 13,716.75 | 1,626 |
| 2024-06-18 | 14,328.50 | 14,819.50 | 13,601.00 | 14,416.00 | 13,445.80 | 3,147 |
| 2024-06-14 | 14,300.00 | 14,332.50 | 14,090.50 | 14,259.50 | 13,299.83 | 2,306 |
| 2024-06-13 | 14,500.00 | 14,699.50 | 13,762.50 | 14,327.00 | 13,362.79 | 2,645 |
| 2024-06-12 | 14,790.00 | 15,025.00 | 14,453.50 | 14,683.50 | 13,695.30 | 3,137 |
| 2024-06-11 | 14,755.00 | 14,786.00 | 14,457.00 | 14,746.00 | 13,753.59 | 3,270 |
| 2024-06-10 | 14,800.00 | 15,000.00 | 14,711.50 | 14,845.00 | 13,845.93 | 4,554 |
| 2024-06-07 | 14,546.50 | 14,957.00 | 14,546.50 | 14,893.50 | 13,891.16 | 4,605 |
| 2024-06-06 | 14,848.00 | 15,000.00 | 14,500.50 | 14,547.00 | 13,567.98 | 5,139 |
| 2024-06-05 | 14,600.00 | 14,848.00 | 14,330.50 | 14,562.00 | 13,581.97 | 3,121 |
| 2024-06-04 | 14,500.50 | 14,801.00 | 14,091.50 | 14,523.00 | 13,545.60 | 5,316 |
| 2024-06-03 | 14,080.00 | 14,600.00 | 13,774.50 | 14,288.00 | 13,326.42 | 8,510 |
| 2024-05-31 | 13,413.00 | 13,896.00 | 13,270.00 | 13,834.00 | 12,902.97 | 3,034 |
| 2024-05-30 | 13,499.00 | 13,499.00 | 13,034.00 | 13,425.00 | 12,521.50 | 5,462 |
| 2024-05-29 | 13,875.00 | 13,875.00 | 13,401.00 | 13,561.00 | 12,648.34 | 7,327 |
| 2024-05-28 | 14,395.00 | 14,662.00 | 13,785.50 | 13,969.50 | 13,029.35 | 11,516 |
| 2024-05-27 | 14,092.00 | 14,746.50 | 13,400.00 | 14,388.50 | 13,420.15 | 2,256 |
| 2024-05-24 | 14,287.00 | 14,589.00 | 13,811.00 | 14,066.00 | 13,119.36 | 5,111 |
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.