International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 15,000.00 | 15,000.00 | 14,105.00 | 14,306.00 | 13,343.20 | 29,748 |
| 2024-05-22 | 13,847.50 | 14,569.50 | 13,847.50 | 14,520.50 | 13,543.27 | 31,640 |
| 2024-05-21 | 12,921.50 | 13,893.00 | 12,921.50 | 13,847.50 | 12,915.56 | 9,762 |
| 2024-05-20 | 12,450.00 | 12,920.00 | 12,391.00 | 12,895.00 | 12,027.16 | 10,816 |
| 2024-05-17 | 12,380.00 | 12,450.00 | 12,276.50 | 12,444.50 | 11,606.98 | 1,305 |
| 2024-05-16 | 12,200.00 | 12,411.50 | 12,200.00 | 12,396.00 | 11,561.75 | 2,733 |
| 2024-05-15 | 12,160.00 | 12,292.50 | 12,100.00 | 12,254.00 | 11,429.30 | 3,328 |
| 2024-05-14 | 12,030.00 | 12,152.50 | 11,945.00 | 12,116.50 | 11,301.06 | 4,145 |
| 2024-05-13 | 12,000.00 | 12,500.00 | 11,938.00 | 12,019.00 | 11,210.12 | 2,492 |
| 2024-05-10 | 12,190.00 | 12,190.00 | 11,987.50 | 12,040.00 | 11,229.71 | 6,641 |
| 2024-05-09 | 12,285.00 | 12,285.00 | 11,940.50 | 12,033.00 | 11,223.18 | 4,905 |
| 2024-05-08 | 12,419.50 | 12,419.50 | 12,180.00 | 12,234.00 | 11,256.19 | 5,142 |
| 2024-05-07 | 12,650.00 | 12,650.00 | 12,229.00 | 12,340.50 | 11,354.18 | 7,796 |
| 2024-05-06 | 12,500.00 | 12,538.50 | 12,253.50 | 12,503.50 | 11,504.15 | 17,065 |
| 2024-05-03 | 12,301.00 | 12,538.00 | 12,296.50 | 12,401.50 | 11,410.30 | 7,714 |
| 2024-05-02 | 11,894.00 | 12,300.00 | 11,879.00 | 12,260.00 | 11,280.11 | 4,561 |
| 2024-04-30 | 12,200.00 | 12,200.00 | 12,041.00 | 12,078.00 | 11,112.66 | 3,640 |
| 2024-04-29 | 12,120.00 | 12,236.00 | 12,031.00 | 12,136.50 | 11,166.48 | 3,693 |
| 2024-04-26 | 12,380.00 | 12,380.00 | 11,922.50 | 12,082.00 | 11,116.34 | 1,308 |
| 2024-04-25 | 12,298.00 | 12,298.00 | 11,687.00 | 12,128.00 | 11,158.66 | 12,345 |
| 2024-04-24 | 12,800.00 | 12,990.00 | 12,748.50 | 12,923.50 | 11,890.58 | 8,885 |
| 2024-04-23 | 12,946.50 | 13,034.50 | 12,621.00 | 12,805.00 | 11,781.55 | 2,004 |
| 2024-04-22 | 12,847.00 | 12,980.00 | 12,742.00 | 12,858.50 | 11,830.77 | 2,682 |
| 2024-04-19 | 12,510.00 | 13,008.00 | 12,510.00 | 12,901.50 | 11,870.34 | 1,569 |
| 2024-04-18 | 12,940.00 | 13,000.00 | 12,773.50 | 12,866.00 | 11,837.67 | 1,131 |
| 2024-04-17 | 13,100.00 | 13,262.00 | 12,866.00 | 12,949.00 | 11,914.04 | 1,740 |
| 2024-04-16 | 13,499.50 | 13,499.50 | 13,123.50 | 13,166.50 | 12,114.16 | 2,656 |
| 2024-04-15 | 12,720.00 | 13,091.50 | 12,720.00 | 12,929.00 | 11,895.64 | 3,690 |
| 2024-04-12 | 13,038.00 | 13,038.00 | 12,709.00 | 12,727.50 | 11,710.24 | 3,551 |
| 2024-04-11 | 12,890.00 | 13,073.00 | 12,876.00 | 13,017.50 | 11,977.07 | 65 |
| 2024-04-10 | 13,200.00 | 13,200.00 | 12,897.50 | 12,944.00 | 11,909.44 | 4,255 |
| 2024-04-09 | 13,000.00 | 13,171.50 | 12,887.50 | 13,122.00 | 12,073.21 | 8,228 |
| 2024-04-08 | 13,265.00 | 13,302.50 | 12,990.00 | 13,112.50 | 12,064.47 | 4,311 |
| 2024-04-05 | 13,200.00 | 13,576.50 | 12,935.00 | 13,206.00 | 12,150.50 | 5,035 |
| 2024-04-04 | 13,490.00 | 14,000.00 | 13,196.00 | 13,240.50 | 12,182.24 | 4,206 |
| 2024-04-03 | 13,700.00 | 13,847.50 | 13,500.50 | 13,635.00 | 12,545.21 | 2,680 |
| 2024-03-27 | 13,917.00 | 13,971.50 | 13,640.00 | 13,791.50 | 12,689.20 | 2,273 |
| 2024-03-26 | 13,629.50 | 13,992.00 | 13,567.00 | 13,822.00 | 12,717.27 | 1,959 |
| 2024-03-25 | 13,950.00 | 13,950.00 | 13,490.50 | 13,590.00 | 12,503.81 | 5,919 |
| 2024-03-22 | 14,108.50 | 14,168.00 | 13,872.50 | 13,965.50 | 12,849.30 | 2,449 |
| 2024-03-21 | 14,196.00 | 14,289.50 | 14,020.00 | 14,101.50 | 12,974.43 | 2,592 |
| 2024-03-20 | 13,978.00 | 14,246.50 | 13,887.50 | 14,195.00 | 13,060.45 | 3,616 |
| 2024-03-19 | 13,757.00 | 13,978.00 | 13,563.50 | 13,962.50 | 12,846.54 | 2,078 |
| 2024-03-18 | 13,650.00 | 13,858.00 | 13,578.50 | 13,823.50 | 12,718.65 | 7,282 |
| 2024-03-15 | 13,682.00 | 13,750.50 | 13,460.00 | 13,687.00 | 12,593.06 | 1,666 |
| 2024-03-14 | 13,833.00 | 13,899.50 | 13,592.00 | 13,601.50 | 12,514.39 | 2,182 |
| 2024-03-13 | 13,900.00 | 14,364.50 | 13,724.50 | 13,777.00 | 12,675.86 | 6,205 |
| 2024-03-12 | 13,200.00 | 14,493.50 | 13,200.00 | 14,139.50 | 13,009.39 | 4,861 |
| 2024-03-11 | 13,400.00 | 13,511.50 | 12,984.50 | 13,030.00 | 11,988.57 | 2,987 |
| 2024-03-08 | 13,500.00 | 13,748.50 | 13,010.00 | 13,601.50 | 12,514.39 | 3,646 |
| 2024-03-07 | 13,003.00 | 13,640.00 | 13,003.00 | 13,508.00 | 12,428.36 | 3,757 |
| 2024-03-06 | 13,000.00 | 13,599.50 | 12,800.00 | 13,298.50 | 12,235.61 | 8,264 |
| 2024-03-05 | 13,768.50 | 13,768.50 | 13,101.00 | 13,395.50 | 12,324.85 | 1,937 |
| 2024-03-04 | 13,590.00 | 13,821.00 | 12,589.00 | 13,739.00 | 12,640.90 | 9,532 |
| 2024-03-01 | 13,244.00 | 13,756.50 | 13,191.00 | 13,593.50 | 12,507.03 | 4,875 |
| 2024-02-29 | 13,100.00 | 13,540.00 | 12,310.00 | 13,190.00 | 12,135.78 | 1,896 |
| 2024-02-28 | 12,730.50 | 13,768.50 | 12,730.50 | 13,190.00 | 12,135.78 | 3,216 |
| 2024-02-27 | 13,538.00 | 13,549.50 | 13,243.00 | 13,260.00 | 12,200.18 | 4,615 |
| 2024-02-26 | 13,863.00 | 14,339.50 | 13,352.50 | 13,549.50 | 12,466.54 | 2,020 |
| 2024-02-23 | 13,458.00 | 13,914.50 | 12,801.00 | 13,863.00 | 12,754.99 | 4,891 |
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.