International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 7,625.50 | 7,625.50 | 7,538.00 | 7,551.50 | 5,609.06 | 574 |
| 2022-08-31 | 7,715.00 | 7,715.00 | 7,589.50 | 7,632.00 | 5,668.86 | 259 |
| 2022-08-30 | 7,701.00 | 7,710.00 | 7,616.00 | 7,681.50 | 5,705.62 | 698 |
| 2022-08-29 | 7,675.00 | 7,675.00 | 7,516.50 | 7,643.00 | 5,677.03 | 469 |
| 2022-08-26 | 7,823.50 | 7,855.00 | 7,637.00 | 7,677.50 | 5,702.65 | 401 |
| 2022-08-25 | 8,000.00 | 8,099.00 | 7,913.50 | 7,945.50 | 5,901.72 | 199 |
| 2022-08-24 | 7,948.50 | 8,081.00 | 7,936.50 | 8,021.00 | 5,957.80 | 1,140 |
| 2022-08-23 | 8,027.00 | 8,155.00 | 7,996.00 | 8,095.00 | 6,012.76 | 1,858 |
| 2022-08-22 | 8,329.50 | 8,335.50 | 8,082.00 | 8,110.00 | 6,023.90 | 1,347 |
| 2022-08-19 | 8,180.00 | 8,385.00 | 8,122.50 | 8,348.50 | 6,201.05 | 1,949 |
| 2022-08-18 | 7,910.00 | 8,190.00 | 7,910.00 | 8,186.00 | 6,080.35 | 1,723 |
| 2022-08-17 | 7,630.50 | 7,957.50 | 7,630.50 | 7,911.50 | 5,876.46 | 1,415 |
| 2022-08-16 | 7,729.50 | 7,848.50 | 7,683.50 | 7,685.00 | 5,708.22 | 1,744 |
| 2022-08-12 | 7,628.50 | 7,751.00 | 7,533.00 | 7,696.00 | 5,716.39 | 2,415 |
| 2022-08-11 | 7,683.50 | 7,683.50 | 7,558.50 | 7,588.50 | 5,636.55 | 4,234 |
| 2022-08-10 | 7,661.50 | 7,661.50 | 7,486.00 | 7,593.50 | 5,640.26 | 1,991 |
| 2022-08-09 | 7,542.00 | 7,557.50 | 7,447.00 | 7,451.50 | 5,534.79 | 693 |
| 2022-08-08 | 7,666.50 | 7,666.50 | 7,392.00 | 7,587.50 | 5,271.19 | 2,381 |
| 2022-08-05 | 7,702.50 | 7,788.00 | 7,535.00 | 7,553.00 | 5,247.23 | 1,576 |
| 2022-08-04 | 7,676.50 | 7,780.50 | 7,480.00 | 7,728.00 | 5,368.80 | 493 |
| 2022-08-03 | 7,615.00 | 7,711.00 | 7,540.00 | 7,672.50 | 5,330.24 | 1,247 |
| 2022-08-02 | 7,383.00 | 7,672.00 | 7,383.00 | 7,614.00 | 5,289.60 | 815 |
| 2022-08-01 | 7,600.00 | 7,600.00 | 7,190.50 | 7,446.50 | 5,173.24 | 2,894 |
| 2022-07-29 | 8,189.50 | 8,189.50 | 7,461.00 | 7,574.00 | 5,261.81 | 764 |
| 2022-07-28 | 8,520.50 | 8,569.00 | 7,905.00 | 8,147.00 | 5,659.89 | 1,927 |
| 2022-07-27 | 8,545.50 | 8,644.00 | 8,485.00 | 8,605.00 | 5,978.07 | 1,473 |
| 2022-07-26 | 8,460.00 | 8,630.00 | 8,390.50 | 8,530.00 | 5,925.97 | 1,422 |
| 2022-07-25 | 8,424.50 | 8,529.00 | 8,199.00 | 8,458.50 | 5,876.29 | 758 |
| 2022-07-22 | 8,490.00 | 8,583.50 | 8,090.00 | 8,340.50 | 5,794.32 | 2,099 |
| 2022-07-21 | 8,019.00 | 8,633.50 | 7,911.00 | 8,487.00 | 5,896.09 | 3,091 |
| 2022-07-20 | 8,083.00 | 8,100.00 | 7,954.00 | 8,055.50 | 5,596.32 | 3,932 |
| 2022-07-19 | 7,840.00 | 8,105.00 | 7,820.00 | 8,097.00 | 5,625.15 | 6,287 |
| 2022-07-18 | 8,400.00 | 8,486.50 | 8,342.50 | 8,416.50 | 5,847.12 | 2,439 |
| 2022-07-15 | 8,304.00 | 8,413.00 | 8,250.00 | 8,394.00 | 5,831.49 | 310 |
| 2022-07-14 | 8,005.00 | 8,273.00 | 8,000.00 | 8,266.00 | 5,742.56 | 932 |
| 2022-07-13 | 8,034.50 | 8,046.50 | 7,934.00 | 7,966.50 | 5,534.49 | 513 |
| 2022-07-12 | 8,416.00 | 8,479.00 | 8,092.50 | 8,134.50 | 5,651.21 | 1,391 |
| 2022-07-11 | 8,489.00 | 8,489.00 | 8,265.00 | 8,430.00 | 5,856.50 | 733 |
| 2022-07-08 | 8,300.00 | 8,489.00 | 8,230.00 | 8,489.00 | 5,897.48 | 10,539 |
| 2022-07-07 | 7,800.00 | 8,360.00 | 7,750.00 | 8,360.00 | 5,807.86 | 168 |
| 2022-07-06 | 7,650.00 | 7,769.50 | 7,500.00 | 7,720.00 | 5,363.24 | 356 |
| 2022-07-05 | 7,700.00 | 7,776.00 | 7,156.50 | 7,609.50 | 5,286.48 | 7,221 |
| 2022-07-04 | 7,250.00 | 7,550.00 | 7,250.00 | 7,544.50 | 5,241.32 | 237 |
| 2022-07-01 | 7,227.50 | 7,227.50 | 7,027.00 | 7,108.50 | 4,938.42 | 1,283 |
| 2022-06-30 | 6,983.00 | 7,228.00 | 6,983.00 | 7,197.50 | 5,000.25 | 1,108 |
| 2022-06-29 | 7,115.00 | 7,127.00 | 6,965.50 | 7,069.50 | 4,911.33 | 852 |
| 2022-06-28 | 7,119.00 | 7,267.50 | 6,975.00 | 7,100.00 | 4,932.52 | 496 |
| 2022-06-27 | 6,690.00 | 6,984.50 | 6,690.00 | 6,984.50 | 4,852.28 | 590 |
| 2022-06-24 | 6,640.00 | 6,730.50 | 6,594.50 | 6,692.50 | 4,649.42 | 63 |
| 2022-06-23 | 6,535.00 | 6,587.50 | 6,450.00 | 6,548.00 | 4,549.03 | 93 |
| 2022-06-22 | 6,609.00 | 6,631.50 | 6,491.00 | 6,534.50 | 4,539.65 | 158 |
| 2022-06-21 | 6,700.00 | 6,700.00 | 6,577.50 | 6,645.00 | 4,616.42 | 536 |
| 2022-06-16 | 6,576.00 | 6,604.50 | 6,472.50 | 6,596.50 | 4,582.72 | 634 |
| 2022-06-15 | 6,583.00 | 6,603.50 | 6,499.00 | 6,567.00 | 4,562.23 | 366 |
| 2022-06-14 | 6,504.00 | 6,577.50 | 6,428.00 | 6,543.00 | 4,545.56 | 387 |
| 2022-06-13 | 6,375.00 | 6,529.00 | 6,331.00 | 6,486.00 | 4,505.96 | 913 |
| 2022-06-10 | 6,064.00 | 6,202.00 | 5,994.00 | 6,202.00 | 4,308.66 | 372 |
| 2022-06-09 | 5,907.00 | 6,087.00 | 5,907.00 | 6,064.00 | 4,212.79 | 603 |
| 2022-06-08 | 5,931.00 | 5,962.00 | 5,877.50 | 5,954.00 | 4,136.37 | 144 |
| 2022-06-07 | 5,994.00 | 6,011.00 | 5,952.00 | 5,982.00 | 4,155.82 | 262 |
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.