International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 9,562.50 | 9,614.50 | 9,411.50 | 9,614.50 | 7,577.68 | 339 |
| 2022-11-29 | 9,420.00 | 9,500.00 | 9,355.50 | 9,390.00 | 7,400.74 | 981 |
| 2022-11-28 | 9,687.00 | 9,687.00 | 9,436.50 | 9,441.50 | 7,441.33 | 1,994 |
| 2022-11-25 | 9,835.50 | 9,847.50 | 9,600.00 | 9,600.00 | 7,566.26 | 184 |
| 2022-11-24 | 9,715.00 | 10,312.00 | 9,715.00 | 9,716.00 | 7,657.68 | 40 |
| 2022-11-23 | 9,870.00 | 10,005.00 | 9,715.00 | 9,715.00 | 7,656.89 | 216 |
| 2022-11-22 | 9,866.50 | 9,942.00 | 9,667.50 | 9,894.00 | 7,797.97 | 237 |
| 2022-11-18 | 9,775.00 | 9,968.00 | 9,775.00 | 9,823.50 | 7,742.41 | 265 |
| 2022-11-17 | 9,289.50 | 9,800.00 | 9,289.50 | 9,800.00 | 7,723.89 | 152 |
| 2022-11-16 | 9,328.00 | 9,383.00 | 9,289.50 | 9,383.00 | 7,395.23 | 214 |
| 2022-11-15 | 8,942.00 | 9,170.00 | 8,879.00 | 9,170.00 | 7,227.35 | 3,123 |
| 2022-11-14 | 8,874.00 | 9,057.50 | 8,855.00 | 8,986.00 | 7,082.33 | 469 |
| 2022-11-11 | 8,646.00 | 8,908.00 | 8,619.00 | 8,890.00 | 7,006.67 | 361 |
| 2022-11-10 | 8,589.00 | 8,680.00 | 8,480.50 | 8,680.00 | 6,841.16 | 357 |
| 2022-11-09 | 8,483.50 | 8,483.50 | 8,407.50 | 8,431.50 | 6,645.30 | 76 |
| 2022-11-08 | 8,471.00 | 8,550.00 | 8,437.00 | 8,526.00 | 6,332.90 | 238 |
| 2022-11-07 | 8,350.00 | 8,444.00 | 8,313.00 | 8,353.50 | 6,204.77 | 168 |
| 2022-11-04 | 8,322.50 | 8,399.50 | 8,262.50 | 8,351.00 | 6,202.91 | 119 |
| 2022-11-03 | 8,250.50 | 8,270.00 | 8,182.00 | 8,221.00 | 6,106.35 | 295 |
| 2022-11-02 | 8,400.00 | 8,456.50 | 8,299.50 | 8,300.50 | 6,165.40 | 1,051 |
| 2022-11-01 | 8,489.00 | 8,516.00 | 8,330.00 | 8,380.00 | 6,224.45 | 234 |
| 2022-10-31 | 8,426.50 | 8,545.00 | 8,389.00 | 8,505.50 | 6,317.67 | 647 |
| 2022-10-28 | 8,440.00 | 8,550.00 | 8,422.50 | 8,480.50 | 6,299.10 | 918 |
| 2022-10-27 | 8,300.00 | 8,335.00 | 8,255.00 | 8,275.50 | 6,146.83 | 320 |
| 2022-10-26 | 8,206.00 | 8,292.50 | 8,205.50 | 8,255.00 | 6,131.60 | 528 |
| 2022-10-25 | 8,031.00 | 8,131.00 | 8,017.50 | 8,115.50 | 6,027.99 | 847 |
| 2022-10-24 | 7,950.00 | 8,100.00 | 7,939.00 | 8,054.00 | 5,982.31 | 1,336 |
| 2022-10-21 | 7,931.00 | 7,931.00 | 7,827.00 | 7,895.00 | 5,864.21 | 1,444 |
| 2022-10-20 | 7,690.00 | 7,822.00 | 7,669.50 | 7,791.50 | 5,787.33 | 2,561 |
| 2022-10-19 | 7,476.50 | 7,542.00 | 7,413.00 | 7,466.00 | 5,545.56 | 1,905 |
| 2022-10-18 | 7,575.00 | 7,575.00 | 7,443.00 | 7,443.00 | 5,528.47 | 512 |
| 2022-10-17 | 7,674.00 | 7,674.00 | 7,443.00 | 7,447.50 | 5,531.81 | 188 |
| 2022-10-14 | 7,634.00 | 7,634.00 | 7,485.50 | 7,538.00 | 5,599.04 | 351 |
| 2022-10-13 | 7,290.00 | 7,662.50 | 7,240.00 | 7,637.00 | 5,672.57 | 1,181 |
| 2022-10-12 | 7,269.00 | 7,339.50 | 7,225.00 | 7,246.50 | 5,382.52 | 399 |
| 2022-10-11 | 7,342.00 | 7,342.00 | 7,185.00 | 7,223.50 | 5,365.43 | 2,288 |
| 2022-10-06 | 7,792.50 | 7,799.50 | 7,490.50 | 7,514.50 | 5,581.58 | 1,115 |
| 2022-10-05 | 7,780.50 | 7,873.00 | 7,753.00 | 7,850.00 | 5,830.78 | 895 |
| 2022-10-04 | 7,632.00 | 7,790.00 | 7,632.00 | 7,765.00 | 5,767.65 | 804 |
| 2022-10-03 | 7,452.00 | 7,559.50 | 7,412.50 | 7,546.50 | 5,605.35 | 1,319 |
| 2022-09-30 | 7,451.00 | 7,477.00 | 7,372.50 | 7,405.00 | 5,500.25 | 187 |
| 2022-09-29 | 7,526.50 | 7,526.50 | 7,385.00 | 7,471.50 | 5,549.64 | 1,783 |
| 2022-09-28 | 7,442.00 | 7,559.50 | 7,392.50 | 7,541.50 | 5,601.64 | 1,311 |
| 2022-09-27 | 7,561.00 | 7,629.50 | 7,353.00 | 7,478.50 | 5,554.84 | 588 |
| 2022-09-26 | 7,660.50 | 7,743.00 | 7,521.50 | 7,560.00 | 5,615.38 | 186 |
| 2022-09-23 | 7,901.00 | 7,901.00 | 7,596.50 | 7,627.00 | 5,665.14 | 1,594 |
| 2022-09-22 | 7,698.50 | 7,900.00 | 7,698.50 | 7,862.50 | 5,840.07 | 891 |
| 2022-09-21 | 7,730.00 | 7,837.00 | 7,669.50 | 7,701.50 | 5,720.48 | 1,350 |
| 2022-09-20 | 7,604.00 | 7,647.00 | 7,528.50 | 7,644.50 | 5,678.14 | 2,592 |
| 2022-09-19 | 7,690.00 | 7,776.50 | 7,631.50 | 7,764.50 | 5,767.27 | 2,081 |
| 2022-09-16 | 7,440.00 | 7,677.50 | 7,440.00 | 7,657.00 | 5,687.43 | 713 |
| 2022-09-15 | 7,185.00 | 7,450.00 | 7,183.00 | 7,408.50 | 5,502.85 | 1,738 |
| 2022-09-14 | 7,182.50 | 7,283.50 | 7,182.50 | 7,250.50 | 5,385.49 | 1,759 |
| 2022-09-13 | 7,335.00 | 7,335.00 | 7,141.00 | 7,153.50 | 5,313.44 | 154 |
| 2022-09-12 | 7,303.00 | 7,377.00 | 7,280.00 | 7,323.50 | 5,439.71 | 526 |
| 2022-09-09 | 7,333.50 | 7,340.00 | 7,258.50 | 7,270.00 | 5,399.97 | 1,039 |
| 2022-09-08 | 7,199.00 | 7,321.50 | 7,175.00 | 7,321.50 | 5,438.22 | 679 |
| 2022-09-07 | 7,245.00 | 7,245.00 | 7,180.00 | 7,220.00 | 5,362.83 | 274 |
| 2022-09-06 | 7,296.00 | 7,296.00 | 7,180.00 | 7,240.00 | 5,377.69 | 1,029 |
| 2022-09-05 | 7,700.00 | 7,795.00 | 7,300.00 | 7,637.50 | 5,672.94 | 66 |
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.