International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 5,994.00 | 6,011.00 | 5,952.00 | 5,982.00 | 4,155.82 | 262 |
| 2022-06-06 | 5,999.00 | 6,055.00 | 5,995.00 | 6,003.50 | 4,170.76 | 257 |
| 2022-06-03 | 5,955.00 | 5,955.50 | 5,873.50 | 5,942.00 | 4,128.03 | 157 |
| 2022-06-02 | 5,771.00 | 5,858.50 | 5,771.00 | 5,831.50 | 4,051.26 | 80 |
| 2022-06-01 | 5,848.00 | 5,914.00 | 5,810.50 | 5,899.00 | 4,098.16 | 2,253 |
| 2022-05-31 | 5,818.00 | 5,900.00 | 5,818.00 | 5,867.50 | 4,076.27 | 305 |
| 2022-05-30 | 5,801.00 | 5,970.00 | 5,750.50 | 5,790.00 | 4,022.43 | 166 |
| 2022-05-27 | 5,921.50 | 5,960.00 | 5,884.50 | 5,885.50 | 4,088.78 | 416 |
| 2022-05-26 | 5,777.00 | 5,880.00 | 5,757.00 | 5,864.50 | 4,074.19 | 293 |
| 2022-05-24 | 5,543.50 | 5,730.50 | 5,540.00 | 5,722.50 | 3,975.54 | 1,310 |
| 2022-05-23 | 5,471.50 | 5,557.50 | 5,427.50 | 5,540.00 | 3,848.75 | 371 |
| 2022-05-20 | 5,485.00 | 5,485.00 | 5,335.00 | 5,398.00 | 3,750.10 | 317 |
| 2022-05-19 | 5,437.50 | 5,554.00 | 5,437.50 | 5,506.50 | 3,825.48 | 323 |
| 2022-05-17 | 5,847.00 | 5,900.00 | 5,780.50 | 5,785.00 | 4,018.96 | 380 |
| 2022-05-16 | 5,659.00 | 5,824.00 | 5,628.00 | 5,778.50 | 4,014.44 | 202 |
| 2022-05-13 | 5,540.00 | 5,700.00 | 5,495.00 | 5,696.00 | 3,957.13 | 93 |
| 2022-05-12 | 5,440.00 | 5,550.00 | 5,435.50 | 5,538.00 | 3,847.36 | 317 |
| 2022-05-11 | 5,564.00 | 5,564.00 | 5,432.50 | 5,440.00 | 3,779.28 | 391 |
| 2022-05-10 | 5,579.00 | 5,579.00 | 5,341.00 | 5,401.00 | 3,752.19 | 499 |
| 2022-05-09 | 5,750.00 | 5,750.00 | 5,605.00 | 5,617.00 | 3,902.25 | 1,001 |
| 2022-05-06 | 5,840.00 | 5,840.00 | 5,615.50 | 5,750.00 | 3,653.62 | 199 |
| 2022-05-05 | 5,700.00 | 5,708.00 | 5,580.50 | 5,600.00 | 3,558.31 | 1,143 |
| 2022-05-04 | 5,480.00 | 5,609.00 | 5,480.00 | 5,596.50 | 3,556.09 | 404 |
| 2022-05-03 | 5,588.00 | 5,700.00 | 5,483.50 | 5,486.00 | 3,485.87 | 870 |
| 2022-05-02 | 5,500.00 | 5,601.50 | 5,400.00 | 5,588.50 | 3,551.00 | 204 |
| 2022-04-29 | 5,622.00 | 5,622.00 | 5,413.50 | 5,485.50 | 3,485.56 | 203 |
| 2022-04-28 | 5,682.00 | 5,720.00 | 5,590.00 | 5,621.50 | 3,571.97 | 261 |
| 2022-04-27 | 5,870.00 | 5,870.00 | 5,648.50 | 5,661.00 | 3,597.07 | 757 |
| 2022-04-26 | 5,815.00 | 5,870.00 | 5,729.50 | 5,846.00 | 3,714.62 | 288 |
| 2022-04-25 | 5,799.00 | 5,825.00 | 5,596.50 | 5,821.00 | 3,698.74 | 322 |
| 2022-04-22 | 5,681.00 | 5,855.00 | 5,665.50 | 5,799.00 | 3,684.76 | 1,060 |
| 2022-04-21 | 5,461.50 | 5,750.00 | 5,461.50 | 5,680.00 | 3,609.14 | 1,115 |
| 2022-04-20 | 5,160.50 | 5,400.00 | 5,160.50 | 5,382.00 | 3,419.79 | 831 |
| 2022-04-19 | 4,785.00 | 4,951.00 | 4,785.00 | 4,940.00 | 3,138.94 | 563 |
| 2022-04-18 | 4,826.00 | 4,855.00 | 4,738.50 | 4,785.00 | 3,040.45 | 523 |
| 2022-04-13 | 4,790.00 | 4,826.00 | 4,740.00 | 4,806.00 | 3,053.79 | 208 |
| 2022-04-12 | 4,841.00 | 4,864.50 | 4,800.00 | 4,820.50 | 3,063.01 | 348 |
| 2022-04-11 | 4,861.00 | 4,903.00 | 4,814.00 | 4,820.00 | 3,062.69 | 141 |
| 2022-04-08 | 4,900.00 | 4,913.00 | 4,837.00 | 4,861.00 | 3,088.74 | 311 |
| 2022-04-07 | 5,040.00 | 5,040.00 | 4,825.00 | 4,899.50 | 3,113.20 | 448 |
| 2022-04-06 | 4,720.00 | 4,926.00 | 4,720.00 | 4,918.00 | 3,124.96 | 190 |
| 2022-04-05 | 4,900.00 | 5,049.50 | 4,876.50 | 4,876.50 | 3,098.59 | 213 |
| 2022-04-04 | 4,950.50 | 4,957.50 | 4,891.00 | 4,957.50 | 3,150.06 | 227 |
| 2022-04-01 | 4,920.00 | 4,959.00 | 4,867.00 | 4,955.50 | 3,148.79 | 339 |
| 2022-03-31 | 5,075.00 | 5,111.00 | 4,990.00 | 4,990.00 | 3,170.71 | 119 |
| 2022-03-30 | 5,075.00 | 5,110.00 | 5,052.50 | 5,070.00 | 3,221.54 | 190 |
| 2022-03-29 | 5,390.00 | 5,390.00 | 5,043.00 | 5,063.00 | 3,217.09 | 319 |
| 2022-03-28 | 5,262.00 | 5,262.00 | 5,131.00 | 5,166.00 | 3,282.54 | 69 |
| 2022-03-25 | 5,300.00 | 5,300.00 | 5,202.50 | 5,261.00 | 3,342.91 | 1,812 |
| 2022-03-23 | 5,114.50 | 5,200.00 | 5,114.50 | 5,172.00 | 3,286.35 | 600 |
| 2022-03-22 | 5,115.50 | 5,165.50 | 5,090.00 | 5,162.00 | 3,280.00 | 107 |
| 2022-03-21 | 5,064.00 | 5,064.00 | 5,007.00 | 5,047.00 | 3,206.93 | 76 |
| 2022-03-18 | 4,950.00 | 5,046.50 | 4,950.00 | 5,039.00 | 3,201.84 | 133 |
| 2022-03-17 | 4,972.50 | 5,050.00 | 4,963.50 | 5,000.00 | 3,177.06 | 111 |
| 2022-03-16 | 4,770.00 | 4,952.00 | 4,770.00 | 4,922.00 | 3,127.50 | 315 |
| 2022-03-15 | 4,600.00 | 4,784.50 | 4,596.50 | 4,761.00 | 3,025.20 | 761 |
| 2022-03-14 | 4,600.00 | 4,733.50 | 4,600.00 | 4,649.00 | 2,954.03 | 277 |
| 2022-03-11 | 4,740.00 | 4,833.00 | 4,645.00 | 4,720.00 | 2,999.15 | 421 |
| 2022-03-10 | 5,000.00 | 5,000.00 | 4,718.50 | 4,741.00 | 3,012.49 | 431 |
| 2022-03-09 | 5,000.00 | 5,044.50 | 4,892.50 | 4,903.00 | 3,115.43 | 117 |
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.