International Business Machines Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	12,853.00	12,853.00	12,505.50	12,597.50	10,921.10	1,455
2023-05-29	12,634.00	13,189.00	12,312.00	12,918.50	11,199.38	460
2023-05-24	12,571.00	12,573.00	12,311.50	12,385.50	10,737.31	909
2023-05-23	12,602.50	12,737.50	12,524.00	12,663.50	10,978.31	689
2023-05-22	12,557.00	12,636.00	12,500.00	12,602.50	10,925.43	732
2023-05-19	12,728.50	12,728.50	12,500.00	12,556.00	10,885.12	1,238
2023-05-18	12,200.00	12,520.00	12,121.50	12,499.00	10,835.70	1,752
2023-05-17	11,894.50	12,173.00	11,894.50	12,156.00	10,538.35	8,903
2023-05-16	11,658.00	11,981.00	11,620.00	11,907.50	10,322.92	4,048
2023-05-15	11,500.50	11,675.50	11,446.50	11,656.00	10,104.89	6,216
2023-05-12	10,900.50	11,570.00	10,900.50	11,500.50	9,970.08	1,055
2023-05-11	10,928.50	11,042.50	10,852.00	10,992.00	9,529.25	887
2023-05-10	11,200.00	11,200.00	10,884.00	11,023.00	9,556.12	2,059
2023-05-09	11,171.50	11,171.50	10,948.00	10,971.50	9,511.48	2,139
2023-05-08	11,304.50	11,308.50	11,128.00	11,296.50	9,365.10	1,682
2023-05-05	11,044.50	11,321.50	11,044.50	11,304.50	9,371.73	1,539
2023-05-04	11,100.00	11,121.00	10,915.50	10,998.00	9,117.63	1,570
2023-05-03	11,639.00	11,639.00	11,046.00	11,075.50	9,181.88	1,831
2023-05-02	11,502.00	11,539.00	11,253.00	11,516.00	9,547.07	7,173
2023-04-28	11,700.00	11,700.00	11,380.00	11,479.00	9,516.39	1,249
2023-04-27	11,861.00	11,861.00	11,510.50	11,606.00	9,621.68	2,250
2023-04-26	11,688.00	11,860.50	11,359.50	11,826.00	9,804.06	1,643
2023-04-25	11,725.00	12,130.00	11,669.00	11,754.00	9,744.37	6,579
2023-04-24	11,400.00	11,634.50	11,122.50	11,619.00	9,632.46	2,789
2023-04-21	11,027.00	11,469.50	10,997.00	11,424.00	9,470.80	2,222
2023-04-20	11,250.00	11,250.00	10,731.00	11,027.00	9,141.67	1,549
2023-04-19	10,890.00	10,993.00	10,739.50	10,876.00	9,016.49	2,451
2023-04-18	10,500.00	10,900.00	10,485.00	10,881.00	9,020.63	935
2023-04-17	10,338.00	10,493.00	10,297.50	10,471.00	8,680.73	1,332
2023-04-14	10,320.00	10,434.00	10,244.00	10,337.50	8,570.06	648
2023-04-13	10,152.00	10,362.00	10,047.00	10,346.00	8,577.11	1,383
2023-04-12	10,413.00	10,462.00	10,220.00	10,240.00	8,489.23	835
2023-04-11	10,575.50	10,575.50	10,387.00	10,413.00	8,632.65	1,242
2023-04-10	10,619.00	10,619.00	10,505.00	10,581.00	8,771.93	575
2023-04-05	10,886.00	10,886.50	10,755.00	10,774.50	8,932.34	405
2023-04-04	10,800.00	10,849.50	10,714.50	10,740.00	8,903.74	1,162
2023-04-03	10,847.00	10,852.50	10,712.50	10,763.00	8,922.81	1,055
2023-03-31	10,393.50	10,669.50	10,393.50	10,637.00	8,818.35	1,240
2023-03-30	10,250.00	10,455.00	10,250.00	10,409.50	8,629.75	525
2023-03-29	10,250.00	10,300.00	10,127.50	10,279.50	8,521.98	566
2023-03-28	10,130.00	10,162.50	10,071.00	10,100.50	8,373.58	706
2023-03-27	9,603.50	10,210.50	9,603.50	10,176.50	8,436.59	1,132
2023-03-23	9,820.50	9,899.00	9,556.50	9,615.00	7,971.09	403
2023-03-22	10,094.00	10,200.00	9,834.00	9,863.50	8,177.10	1,270
2023-03-21	10,110.00	10,142.50	10,029.00	10,118.00	8,388.09	669
2023-03-20	10,245.00	10,245.00	10,066.00	10,188.50	8,446.53	553
2023-03-17	10,200.00	10,200.00	9,918.00	10,019.00	8,306.01	782
2023-03-16	9,729.00	10,000.00	9,686.50	9,993.50	8,284.87	886
2023-03-15	9,920.00	9,920.00	9,630.50	9,828.00	8,147.67	685
2023-03-14	10,250.00	10,250.00	9,690.50	9,825.00	8,145.18	941
2023-03-13	10,000.00	10,204.00	9,802.00	9,988.50	8,280.73	659
2023-03-10	9,990.00	10,099.00	9,665.50	9,983.00	8,276.17	542
2023-03-09	9,700.00	9,910.50	9,600.00	9,748.50	8,081.76	490
2023-03-08	9,660.00	9,736.50	9,554.50	9,715.00	8,053.99	671
2023-03-07	9,698.00	9,830.50	9,576.50	9,649.00	7,999.27	1,966
2023-03-06	9,667.50	9,819.50	9,652.50	9,722.00	8,059.79	699
2023-03-03	9,718.00	9,718.00	9,598.50	9,666.00	8,013.37	1,116
2023-03-02	9,460.00	9,632.00	9,420.00	9,610.00	7,966.94	578
2023-03-01	9,520.00	9,520.00	9,389.50	9,463.00	7,845.08	665
2023-02-28	9,544.50	9,795.00	9,382.00	9,519.00	7,891.50	546

← NewerPage 15 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.