International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 13,272.50 | 13,650.00 | 13,159.50 | 13,443.50 | 12,369.02 | 2,303 |
| 2024-02-21 | 13,802.50 | 13,872.50 | 13,209.00 | 13,318.50 | 12,254.01 | 2,296 |
| 2024-02-20 | 14,219.00 | 14,601.50 | 13,802.50 | 13,854.00 | 12,746.71 | 4,517 |
| 2024-02-19 | 13,840.00 | 14,529.00 | 13,174.00 | 13,963.00 | 12,847.00 | 2,467 |
| 2024-02-16 | 14,500.00 | 14,776.00 | 13,562.50 | 13,828.50 | 12,723.25 | 2,416 |
| 2024-02-15 | 14,350.00 | 14,662.00 | 13,560.00 | 14,365.50 | 13,217.33 | 3,402 |
| 2024-02-14 | 15,313.00 | 15,350.00 | 14,188.50 | 14,344.00 | 13,197.54 | 3,003 |
| 2024-02-09 | 15,500.00 | 15,763.50 | 14,800.00 | 15,331.50 | 14,106.12 | 3,244 |
| 2024-02-08 | 15,699.00 | 15,999.00 | 15,100.00 | 15,316.00 | 14,091.86 | 3,324 |
| 2024-02-07 | 15,649.50 | 16,272.00 | 15,000.00 | 15,455.00 | 14,068.29 | 2,533 |
| 2024-02-06 | 16,180.00 | 16,475.00 | 15,244.00 | 15,304.00 | 13,930.83 | 2,049 |
| 2024-02-05 | 16,190.00 | 16,300.00 | 15,650.00 | 15,828.50 | 14,408.27 | 3,481 |
| 2024-02-02 | 16,430.00 | 16,765.00 | 15,859.50 | 16,079.00 | 14,636.30 | 4,456 |
| 2024-02-01 | 15,500.00 | 16,145.00 | 15,082.00 | 16,121.50 | 14,674.98 | 3,622 |
| 2024-01-31 | 15,800.00 | 16,272.00 | 15,027.00 | 15,314.00 | 13,939.94 | 3,131 |
| 2024-01-30 | 16,000.00 | 16,540.00 | 15,647.00 | 15,850.00 | 14,427.84 | 8,009 |
| 2024-01-29 | 15,412.50 | 16,100.00 | 15,120.00 | 15,740.50 | 14,328.17 | 11,902 |
| 2024-01-26 | 16,320.00 | 16,465.00 | 15,187.00 | 15,412.50 | 14,029.60 | 5,809 |
| 2024-01-25 | 15,774.00 | 17,200.00 | 15,774.00 | 16,185.00 | 14,732.79 | 7,931 |
| 2024-01-24 | 15,640.00 | 15,765.00 | 14,774.00 | 15,149.00 | 13,789.74 | 8,970 |
| 2024-01-23 | 45,200.00 | 46,491.00 | 44,431.50 | 44,602.00 | 40,600.05 | 1,095 |
| 2024-01-22 | 44,950.00 | 45,999.50 | 44,800.00 | 45,355.50 | 41,285.94 | 1,532 |
| 2024-01-19 | 44,000.00 | 45,500.00 | 43,000.00 | 44,845.50 | 40,821.70 | 3,403 |
| 2024-01-18 | 42,310.00 | 43,751.00 | 41,590.50 | 42,803.50 | 38,962.92 | 2,013 |
| 2024-01-17 | 40,505.00 | 43,271.50 | 40,025.00 | 42,286.50 | 38,492.31 | 2,243 |
| 2024-01-16 | 43,500.00 | 43,500.00 | 38,500.00 | 40,502.00 | 36,867.92 | 6,126 |
| 2024-01-15 | 40,589.00 | 45,850.00 | 39,231.00 | 43,419.50 | 39,523.65 | 872 |
| 2024-01-12 | 39,725.00 | 43,000.00 | 37,900.00 | 41,682.00 | 37,942.04 | 967 |
| 2024-01-11 | 38,134.00 | 39,990.00 | 36,900.50 | 39,723.00 | 36,158.82 | 1,419 |
| 2024-01-10 | 38,800.00 | 40,729.50 | 37,387.00 | 38,133.50 | 34,711.94 | 1,632 |
| 2024-01-09 | 38,500.00 | 40,000.00 | 38,141.50 | 38,447.00 | 34,997.31 | 1,399 |
| 2024-01-08 | 36,665.00 | 38,696.50 | 34,900.00 | 38,559.50 | 35,099.71 | 2,170 |
| 2024-01-05 | 35,000.00 | 37,120.50 | 34,900.00 | 36,364.00 | 33,101.21 | 1,693 |
| 2024-01-04 | 33,800.00 | 35,245.00 | 33,550.00 | 34,970.50 | 31,832.74 | 1,421 |
| 2024-01-03 | 32,200.00 | 33,953.50 | 31,745.50 | 33,820.00 | 30,785.47 | 1,556 |
| 2024-01-02 | 31,892.00 | 34,095.00 | 31,200.50 | 32,060.50 | 29,183.84 | 1,583 |
| 2023-12-29 | 30,833.00 | 33,594.00 | 30,512.50 | 31,876.50 | 29,016.35 | 1,312 |
| 2023-12-28 | 28,750.00 | 31,138.50 | 28,750.00 | 30,833.00 | 28,066.48 | 2,319 |
| 2023-12-27 | 29,450.00 | 29,450.00 | 28,350.00 | 28,462.00 | 25,908.22 | 1,474 |
| 2023-12-26 | 30,524.50 | 30,733.50 | 29,096.50 | 29,332.50 | 26,700.61 | 1,735 |
| 2023-12-22 | 30,000.00 | 30,942.00 | 29,600.00 | 30,540.00 | 27,799.77 | 486 |
| 2023-12-21 | 30,240.00 | 31,699.00 | 29,512.00 | 30,088.50 | 27,388.78 | 1,478 |
| 2023-12-20 | 30,799.00 | 31,204.00 | 29,500.00 | 30,244.50 | 27,530.78 | 908 |
| 2023-12-19 | 30,735.00 | 31,640.00 | 30,000.00 | 30,509.00 | 27,771.55 | 1,686 |
| 2023-12-18 | 32,570.00 | 33,829.00 | 30,586.50 | 30,732.00 | 27,974.54 | 2,022 |
| 2023-12-15 | 32,999.00 | 34,898.50 | 31,500.00 | 32,426.00 | 29,516.55 | 1,678 |
| 2023-12-14 | 33,187.00 | 34,999.00 | 31,049.00 | 32,999.50 | 30,038.59 | 1,128 |
| 2023-12-13 | 35,000.00 | 37,761.50 | 30,100.00 | 33,008.50 | 30,046.78 | 3,069 |
| 2023-12-12 | 32,000.00 | 34,431.50 | 32,000.00 | 34,349.50 | 31,267.46 | 2,113 |
| 2023-12-11 | 32,100.00 | 34,564.50 | 31,200.00 | 31,632.00 | 28,793.79 | 2,137 |
| 2023-12-07 | 30,000.00 | 32,385.00 | 29,500.00 | 32,039.00 | 29,164.27 | 2,119 |
| 2023-12-06 | 30,000.00 | 32,238.50 | 28,861.00 | 29,988.00 | 27,297.30 | 1,532 |
| 2023-12-05 | 28,860.50 | 29,635.50 | 28,000.00 | 29,250.00 | 26,625.52 | 1,296 |
| 2023-12-04 | 28,795.00 | 31,900.00 | 28,000.00 | 28,860.50 | 26,270.97 | 1,603 |
| 2023-12-01 | 26,472.00 | 29,063.00 | 26,472.00 | 28,802.00 | 26,217.71 | 1,314 |
| 2023-11-30 | 24,301.50 | 26,684.00 | 24,301.50 | 26,029.00 | 23,693.52 | 775 |
| 2023-11-29 | 25,450.00 | 27,168.00 | 25,009.00 | 25,350.00 | 23,075.45 | 564 |
| 2023-11-28 | 27,500.00 | 27,500.00 | 23,467.50 | 25,350.00 | 23,075.45 | 853 |
| 2023-11-27 | 29,586.00 | 31,000.00 | 25,493.00 | 27,207.00 | 24,765.83 | 1,478 |
| 2023-11-24 | 30,000.00 | 31,497.00 | 28,500.00 | 29,586.00 | 26,931.37 | 922 |
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.