International Business Machines Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	22,280.00	22,462.00	21,933.00	22,453.50	20,032.65	2,068
2023-08-24	21,650.00	22,012.50	21,519.00	21,905.00	19,543.29	2,008
2023-08-23	21,118.00	21,493.00	21,118.00	21,443.00	19,131.10	1,034
2023-08-22	21,150.00	21,329.00	20,800.00	21,117.00	18,840.25	1,030
2023-08-18	21,000.00	21,174.50	20,783.50	21,141.00	18,861.66	1,347
2023-08-17	20,487.00	21,086.50	20,487.00	20,996.50	18,732.74	1,124
2023-08-16	20,000.00	20,407.00	20,000.00	20,333.00	18,140.78	1,612
2023-08-15	18,732.00	20,800.00	18,696.00	19,956.00	17,804.42	1,412
2023-08-14	15,030.50	19,005.00	15,030.50	18,607.00	16,600.87	1,012
2023-08-11	17,148.00	17,267.50	16,957.50	17,220.00	15,363.41	1,425
2023-08-10	16,906.00	17,236.00	16,906.00	17,108.50	15,263.93	2,384
2023-08-09	17,699.00	17,699.00	16,845.50	16,906.00	15,083.26	2,052
2023-08-08	17,500.00	17,669.00	17,367.00	17,444.00	15,122.65	1,710
2023-08-07	16,915.00	17,523.50	16,915.00	17,495.50	15,167.30	2,402
2023-08-04	16,740.00	17,120.00	16,740.00	16,893.00	14,644.98	1,977
2023-08-03	16,499.00	16,811.50	16,300.00	16,730.50	14,504.10	1,755
2023-08-02	16,800.00	16,800.00	16,045.50	16,369.50	14,191.14	2,638
2023-08-01	15,863.00	16,074.00	15,850.50	16,000.00	13,870.81	1,070
2023-07-31	15,800.00	15,917.00	15,727.50	15,863.00	13,752.04	939
2023-07-28	15,600.00	15,790.00	15,596.50	15,685.00	13,597.73	1,903
2023-07-27	15,150.00	15,674.50	15,150.00	15,542.00	13,473.76	1,107
2023-07-26	15,284.00	15,402.00	15,154.00	15,298.00	13,262.23	1,106
2023-07-25	14,900.00	15,224.00	14,887.00	15,188.00	13,166.87	764
2023-07-24	15,000.00	15,000.00	14,756.50	14,947.50	12,958.37	1,085
2023-07-21	14,697.00	14,979.00	14,670.00	14,879.50	12,899.42	998
2023-07-20	14,660.50	14,910.50	14,600.00	14,661.50	12,710.43	1,646
2023-07-19	14,200.00	14,442.50	14,200.00	14,358.50	12,447.75	947
2023-07-18	14,330.50	14,596.50	14,151.00	14,294.50	12,392.27	1,243
2023-07-17	14,413.00	14,544.00	14,197.50	14,329.50	12,422.61	1,626
2023-07-14	14,250.00	14,461.50	14,049.50	14,414.50	12,496.30	1,206
2023-07-13	13,980.00	14,130.50	13,887.50	14,057.00	12,186.38	1,220
2023-07-12	13,950.00	13,950.00	13,710.00	13,725.50	11,898.99	1,409
2023-07-11	14,000.00	14,000.00	13,690.50	13,840.50	11,998.69	1,593
2023-07-10	13,800.00	13,815.00	13,607.00	13,672.00	11,852.61	1,594
2023-07-07	13,829.00	13,829.00	13,611.00	13,675.50	11,855.64	1,958
2023-07-06	13,829.00	13,829.00	13,532.00	13,656.00	11,838.74	2,062
2023-07-05	14,085.00	14,085.00	13,554.00	13,701.00	11,877.75	2,808
2023-07-04	14,000.00	14,200.00	13,650.00	14,188.50	12,300.38	1,185
2023-07-03	13,800.00	14,300.00	13,550.00	14,030.00	12,162.97	1,177
2023-06-30	14,170.00	14,170.00	13,520.50	13,697.00	11,874.28	864
2023-06-29	13,306.50	13,667.00	13,306.50	13,557.50	11,753.35	1,148
2023-06-28	13,505.00	13,532.00	13,248.00	13,306.50	11,535.75	1,197
2023-06-27	14,000.00	14,000.00	13,383.50	13,504.50	11,707.40	835
2023-06-26	13,433.50	13,508.50	13,272.00	13,371.00	11,591.66	1,123
2023-06-23	13,285.00	13,493.50	13,285.00	13,433.50	11,645.85	1,157
2023-06-22	13,610.00	13,610.00	13,300.50	13,462.00	11,670.55	1,280
2023-06-21	13,700.00	13,700.00	13,372.00	13,549.50	11,746.41	1,567
2023-06-16	13,985.00	14,199.00	13,906.00	13,924.00	12,071.07	1,399
2023-06-15	13,875.00	14,044.50	13,870.50	13,969.00	12,110.09	1,668
2023-06-14	13,907.50	13,926.50	13,697.00	13,733.50	11,905.92	899
2023-06-13	13,750.00	13,877.00	13,700.00	13,753.00	11,922.83	1,145
2023-06-12	13,644.50	13,705.00	13,532.50	13,692.00	11,869.95	1,431
2023-06-09	13,445.00	13,630.00	13,443.00	13,525.50	11,725.60	1,070
2023-06-08	13,320.00	13,498.00	13,320.00	13,443.00	11,654.08	1,177
2023-06-07	13,137.50	13,350.50	13,026.50	13,283.00	11,515.37	1,265
2023-06-06	13,150.00	13,155.00	13,040.00	13,137.50	11,389.24	1,073
2023-06-05	13,200.00	13,277.00	13,067.50	13,147.50	11,397.91	1,048
2023-06-02	12,897.50	13,213.50	12,897.50	13,133.00	11,385.34	1,253
2023-06-01	12,574.00	12,918.50	12,510.00	12,883.50	11,169.04	756
2023-05-31	12,648.50	12,648.50	12,437.00	12,574.00	10,900.72	2,535

← NewerPage 14 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.