International Business Machines Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	9,544.50	9,795.00	9,382.00	9,519.00	7,891.50	546
2023-02-27	9,590.00	9,713.00	9,530.50	9,530.50	7,901.03	398
2023-02-24	9,700.00	9,700.00	9,485.00	9,554.00	7,920.52	1,726
2023-02-23	9,740.00	9,782.00	9,507.50	9,625.00	7,979.38	316
2023-02-22	9,900.00	9,998.00	9,614.00	9,614.00	7,970.26	465
2023-02-17	9,999.00	10,075.00	9,931.50	9,960.00	8,257.10	302
2023-02-16	10,020.00	10,113.50	9,937.00	10,056.00	8,336.69	218
2023-02-15	10,124.50	10,124.50	9,952.00	10,048.50	8,330.47	621
2023-02-14	10,166.00	10,299.00	9,994.00	10,080.00	8,356.58	1,737
2023-02-13	10,100.00	10,181.50	10,040.00	10,130.00	8,398.04	1,320
2023-02-10	9,955.00	10,092.50	9,881.50	10,026.00	8,311.82	738
2023-02-09	9,921.00	10,300.00	9,372.50	9,945.00	8,244.67	1,277
2023-02-08	9,968.00	10,200.00	9,898.50	9,956.00	7,846.84	1,003
2023-02-07	10,000.00	10,104.50	9,857.00	9,940.00	7,834.23	1,093
2023-02-06	10,000.00	10,200.00	9,840.00	9,940.00	7,834.23	566
2023-02-03	10,014.00	10,097.50	9,899.50	9,972.00	7,859.45	482
2023-02-02	10,050.00	10,200.00	9,870.00	9,937.00	7,831.86	1,066
2023-02-01	9,895.00	9,961.00	9,765.50	9,870.00	7,779.06	478
2023-01-31	10,110.00	10,110.00	9,876.00	9,890.00	7,794.82	751
2023-01-30	9,950.00	10,154.50	9,950.00	9,988.00	7,872.06	724
2023-01-27	9,965.00	10,130.50	9,920.00	9,960.00	7,849.99	929
2023-01-26	10,385.00	10,389.00	9,792.50	10,008.00	7,887.82	1,722
2023-01-25	10,385.00	10,385.00	10,089.50	10,322.00	8,135.30	193
2023-01-24	10,360.00	10,360.00	10,126.50	10,284.50	8,105.75	517
2023-01-23	10,200.00	10,446.50	10,167.00	10,328.50	8,140.42	776
2023-01-20	10,121.00	10,371.50	10,121.00	10,229.50	8,062.40	381
2023-01-19	9,919.50	10,163.00	9,800.00	10,151.00	8,000.53	421
2023-01-18	10,379.00	10,429.50	9,791.00	9,983.00	7,868.12	502
2023-01-17	10,706.00	10,717.00	10,449.00	10,540.50	8,307.51	630
2023-01-16	10,098.00	10,795.00	9,900.00	10,599.00	8,353.62	117
2023-01-13	10,094.00	10,214.50	10,000.00	10,214.50	8,050.57	279
2023-01-12	9,700.00	10,183.00	9,700.00	9,850.00	7,763.29	191
2023-01-11	9,658.50	9,774.50	9,534.50	9,723.50	7,663.59	1,282
2023-01-10	9,800.00	9,880.00	9,548.50	9,618.50	7,580.84	281
2023-01-09	9,800.00	9,800.00	9,571.00	9,600.00	7,566.26	758
2023-01-06	9,750.00	9,792.00	9,695.00	9,743.50	7,679.36	48
2023-01-05	9,553.50	9,848.00	9,553.50	9,648.50	7,604.48	324
2023-01-04	9,851.50	9,851.50	9,664.50	9,664.50	7,617.09	131
2023-01-03	9,500.00	9,749.00	9,500.00	9,677.50	7,627.34	1,140
2023-01-02	9,990.00	9,990.00	9,890.00	9,990.00	7,873.63	23
2022-12-30	9,970.00	9,970.00	9,338.00	9,591.50	7,559.56	88
2022-12-29	9,750.00	9,920.00	9,579.00	9,620.00	7,582.02	135
2022-12-28	9,499.00	9,876.50	9,170.00	9,683.00	7,631.67	663
2022-12-27	9,699.50	9,900.00	9,532.50	9,625.00	7,585.96	299
2022-12-26	9,382.00	9,700.00	9,000.00	9,700.00	7,645.07	51
2022-12-23	9,533.50	9,533.50	9,347.50	9,503.50	7,490.20	107
2022-12-22	9,555.00	9,555.00	9,343.50	9,374.00	7,388.13	344
2022-12-21	9,179.00	9,565.00	9,179.00	9,550.00	7,526.85	347
2022-12-20	9,500.00	9,500.00	9,179.00	9,179.00	7,234.44	97
2022-12-19	9,389.50	9,389.50	9,131.00	9,158.50	7,218.29	166
2022-12-16	9,514.50	9,514.50	9,212.00	9,263.00	7,300.65	149
2022-12-15	9,865.00	10,001.50	9,470.00	9,472.50	7,465.77	296
2022-12-14	10,142.00	10,142.00	9,875.00	9,925.00	7,822.40	273
2022-12-13	10,060.50	10,147.50	9,914.00	9,979.50	7,865.36	839
2022-12-12	9,994.00	10,120.50	9,828.50	9,876.00	7,783.79	760
2022-12-07	10,600.00	10,600.00	9,976.00	9,981.50	7,866.94	459
2022-12-06	10,190.00	10,363.00	9,682.50	10,098.00	7,958.75	1,870
2022-12-05	9,771.00	9,771.00	9,603.00	9,743.50	7,679.36	662
2022-12-02	9,739.00	9,739.00	9,571.50	9,690.00	7,637.19	1,207
2022-12-01	9,700.00	9,741.50	9,600.00	9,739.50	7,676.20	197

← NewerPage 16 of 21 · 1,233 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.