International Business Machines Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	29,446.00	30,377.50	28,430.00	29,899.00	27,216.29	704
2023-11-22	28,342.00	31,000.00	25,600.00	29,406.00	26,767.52	1,895
2023-11-21	28,187.00	29,721.00	25,151.00	28,344.00	25,800.81	1,317
2023-11-17	27,000.00	27,500.00	25,715.50	26,960.00	24,540.99	2,576
2023-11-16	26,744.00	27,500.00	26,100.00	26,764.50	24,363.03	705
2023-11-15	26,500.00	26,999.00	26,100.00	26,744.00	24,344.37	1,759
2023-11-14	26,000.00	27,218.00	25,101.00	26,298.00	23,938.39	1,385
2023-11-13	25,996.50	26,543.50	25,000.00	25,929.00	23,602.50	1,364
2023-11-10	25,500.00	26,450.00	24,550.00	26,154.50	23,807.76	913
2023-11-09	24,610.00	25,432.50	23,641.00	25,310.00	23,039.04	651
2023-11-08	25,520.00	26,330.00	24,850.00	24,850.00	22,170.77	896
2023-11-07	25,800.00	27,486.00	25,320.50	25,541.50	22,787.72	1,237
2023-11-03	25,406.00	26,057.50	25,406.00	25,800.00	23,018.35	863
2023-11-02	26,200.00	26,428.50	25,408.50	25,799.00	23,017.45	749
2023-11-01	25,200.00	26,080.00	24,667.50	25,649.00	22,883.63	1,224
2023-10-31	24,532.00	25,850.00	23,500.00	24,617.00	21,962.89	144
2023-10-30	24,800.00	25,101.50	23,750.00	24,539.00	21,893.30	1,626
2023-10-27	24,001.00	25,018.00	22,500.00	24,622.50	21,967.80	626
2023-10-26	25,880.00	26,421.50	24,600.50	25,185.50	22,470.10	1,665
2023-10-25	23,000.50	26,243.00	21,600.00	24,713.00	22,048.54	1,009
2023-10-24	24,830.00	26,950.50	23,300.00	23,364.50	20,845.43	1,058
2023-10-23	27,694.50	27,694.50	23,018.00	24,830.00	22,152.93	2,028
2023-10-20	26,579.00	27,952.00	26,537.00	27,694.50	24,708.59	2,635
2023-10-19	27,485.00	27,485.00	25,807.00	26,224.00	23,396.63	1,729
2023-10-18	26,880.00	27,627.50	26,450.00	26,645.00	23,772.24	1,664
2023-10-17	27,799.00	27,887.00	26,750.00	27,085.00	24,164.80	1,879
2023-10-12	27,600.00	29,000.00	26,442.00	27,042.50	24,126.89	2,173
2023-10-11	27,000.00	27,456.50	25,449.00	26,553.50	23,690.61	2,240
2023-10-10	25,110.00	28,000.50	25,110.00	27,184.50	24,253.58	1,971
2023-10-09	25,700.00	25,700.00	24,500.00	25,064.00	22,361.70	2,211
2023-10-06	25,199.00	26,038.50	24,438.00	24,555.50	21,908.02	1,614
2023-10-05	26,000.00	27,459.00	23,936.00	24,604.50	21,951.74	2,047
2023-10-04	24,300.00	25,512.00	24,193.50	25,414.50	22,674.41	1,620
2023-10-03	23,510.00	24,489.00	23,172.00	24,261.50	21,645.72	1,537
2023-10-02	23,456.50	23,700.50	23,286.50	23,410.50	20,886.47	1,222
2023-09-29	23,250.00	23,544.00	22,575.50	23,071.50	20,584.02	1,341
2023-09-28	22,618.50	23,250.00	22,301.00	23,226.50	20,722.31	1,067
2023-09-27	22,237.00	22,686.50	22,132.50	22,618.50	20,179.86	1,431
2023-09-26	22,371.50	22,488.50	22,186.50	22,237.00	19,839.50	917
2023-09-25	22,150.00	22,371.50	22,043.00	22,292.50	19,889.01	1,121
2023-09-22	22,276.00	22,304.00	21,991.50	22,150.00	19,761.88	599
2023-09-21	22,258.00	22,411.00	21,844.00	22,139.00	19,752.06	1,218
2023-09-20	22,000.00	22,541.00	21,996.50	22,282.00	19,879.64	1,609
2023-09-19	21,272.00	21,654.50	21,262.50	21,611.50	19,281.43	1,104
2023-09-18	21,600.00	21,600.00	21,182.00	21,272.50	18,978.98	941
2023-09-15	22,000.00	22,000.00	21,464.00	21,509.00	19,189.99	962
2023-09-14	21,764.00	21,968.00	21,700.00	21,867.50	19,509.83	1,172
2023-09-13	21,750.00	21,871.00	21,636.50	21,738.50	19,394.74	1,228
2023-09-12	21,865.00	21,871.00	21,520.00	21,620.50	19,289.46	1,867
2023-09-11	21,885.50	21,891.00	21,590.50	21,835.00	19,480.84	3,418
2023-09-08	22,035.50	22,049.00	21,667.00	21,863.00	19,505.82	2,464
2023-09-07	22,611.00	22,682.50	21,596.00	21,777.00	19,429.09	1,963
2023-09-06	22,638.00	22,786.00	22,416.00	22,555.00	20,123.21	1,802
2023-09-05	23,710.00	23,710.00	22,209.00	22,554.50	20,122.76	2,842
2023-09-04	22,738.00	24,822.50	22,400.00	23,714.00	21,157.25	1,188
2023-09-01	23,100.00	23,204.50	22,514.00	22,738.50	20,286.93	1,604
2023-08-31	23,678.00	23,868.50	22,778.50	22,917.00	20,446.18	7,876
2023-08-30	23,700.00	23,799.00	23,068.00	23,466.50	20,936.44	2,855
2023-08-29	23,090.00	23,598.00	22,920.00	23,571.50	21,030.12	1,562
2023-08-28	23,000.00	23,147.00	22,470.00	23,014.50	20,533.17	2,253

← NewerPage 13 of 21 · 1,236 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.