International Business Machines Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21,230.00	21,920.00	20,830.00	21,800.00	21,653.74	89,432
2026-07-22	22,090.00	22,250.00	21,490.00	21,570.00	21,425.29	153,890
2026-07-21	22,250.00	22,570.00	21,910.00	22,070.00	21,921.93	128,125
2026-07-20	22,190.00	22,760.00	21,980.00	22,370.00	22,219.92	57,854
2026-07-17	22,780.00	22,780.00	22,080.00	22,330.00	22,180.19	98,968
2026-07-16	21,580.00	22,970.00	21,300.00	22,920.00	22,766.23	229,822
2026-07-15	22,720.00	23,210.00	22,020.00	22,090.00	21,941.80	295,707
2026-07-14	28,880.00	28,880.00	22,180.00	22,500.00	22,349.05	897,527
2026-07-13	30,260.00	31,000.00	30,200.00	30,360.00	30,156.31	32,681
2026-07-10	31,000.00	31,200.00	29,960.00	30,020.00	29,818.59	20,280
2026-07-09	31,560.00	31,560.00	31,560.00	31,560.00	31,348.26	0
2026-07-08	31,180.00	31,900.00	31,180.00	31,560.00	31,348.26	35,055
2026-07-07	31,680.00	32,660.00	31,440.00	32,120.00	31,904.51	101,780
2026-07-06	30,600.00	30,600.00	30,600.00	30,600.00	30,394.70	0
2026-07-03	30,780.00	31,080.00	30,000.00	30,600.00	30,394.70	5,980
2026-07-02	30,000.00	30,580.00	29,620.00	30,360.00	30,156.31	34,332
2026-07-01	29,460.00	30,900.00	29,460.00	30,000.00	29,798.73	48,563
2026-06-30	28,420.00	29,500.00	28,120.00	29,420.00	29,222.62	46,196
2026-06-29	27,940.00	28,840.00	27,780.00	28,760.00	28,567.05	52,706
2026-06-26	26,700.00	28,100.00	26,700.00	27,900.00	27,712.82	45,354
2026-06-25	27,400.00	27,520.00	26,500.00	26,540.00	26,361.94	87,857
2026-06-24	27,740.00	27,740.00	26,520.00	27,140.00	26,957.92	72,972
2026-06-23	26,340.00	27,480.00	26,040.00	27,380.00	27,196.31	194,290
2026-06-22	25,060.00	25,820.00	24,730.00	25,660.00	25,487.85	32,100
2026-06-19	25,140.00	25,880.00	25,100.00	25,640.00	25,467.98	7,469
2026-06-18	25,400.00	25,480.00	24,430.00	25,140.00	24,971.33	79,296
2026-06-17	26,720.00	26,880.00	26,240.00	26,380.00	26,203.02	39,766
2026-06-16	27,000.00	27,520.00	26,780.00	27,020.00	26,838.72	57,118
2026-06-15	27,220.00	27,220.00	27,220.00	27,220.00	27,037.38	0
2026-06-12	27,560.00	27,560.00	26,760.00	27,220.00	27,037.38	49,692
2026-06-11	27,160.00	27,580.00	26,780.00	27,480.00	27,295.64	127,695
2026-06-10	27,680.00	28,280.00	27,340.00	27,440.00	27,255.90	15,612
2026-06-09	28,320.00	28,660.00	27,460.00	27,920.00	27,732.68	30,698
2026-06-08	29,000.00	29,180.00	28,300.00	28,340.00	28,149.87	30,760
2026-06-05	30,140.00	30,380.00	28,460.00	28,660.00	28,467.72	87,498
2026-06-04	30,920.00	31,380.00	30,240.00	30,380.00	30,176.18	155,153
2026-06-03	32,180.00	32,180.00	30,400.00	31,160.00	30,950.95	188,720
2026-06-02	30,760.00	33,300.00	30,760.00	33,120.00	32,897.80	203,786
2026-06-01	30,980.00	32,480.00	30,500.00	31,720.00	31,507.19	271,506
2026-05-29	27,160.00	29,760.00	27,080.00	29,460.00	29,262.35	236,743
2026-05-28	25,700.00	26,580.00	25,380.00	26,180.00	26,004.36	162,730
2026-05-27	24,910.00	25,520.00	24,910.00	25,260.00	25,090.53	47,504
2026-05-26	25,180.00	25,180.00	24,320.00	24,990.00	24,822.34	81,557
2026-05-25	25,200.00	25,200.00	25,200.00	25,200.00	25,030.93	0
2026-05-22	25,380.00	25,780.00	25,140.00	25,200.00	25,030.93	162,031
2026-05-21	23,050.00	25,000.00	23,000.00	24,950.00	24,782.61	262,086
2026-05-20	22,000.00	22,290.00	21,570.00	22,240.00	22,090.79	13,704
2026-05-19	22,090.00	22,570.00	22,030.00	22,150.00	22,001.39	62,492
2026-05-18	21,760.00	22,130.00	21,610.00	22,040.00	21,892.13	7,298
2026-05-15	21,820.00	21,920.00	21,630.00	21,770.00	21,623.94	7,650
2026-05-14	21,300.00	21,870.00	21,290.00	21,590.00	21,445.15	10,962
2026-05-13	21,490.00	21,490.00	20,940.00	21,240.00	21,097.50	11,267
2026-05-12	22,020.00	22,070.00	21,550.00	21,610.00	21,465.02	10,732
2026-05-11	22,700.00	22,820.00	21,980.00	22,050.00	21,902.07	10,554
2026-05-08	22,180.00	22,930.00	22,180.00	22,740.00	22,587.44	10,408
2026-05-07	22,580.00	22,940.00	22,430.00	22,860.00	22,540.16	10,214
2026-05-06	22,680.00	22,680.00	22,180.00	22,350.00	22,037.30	14,902
2026-05-05	23,000.00	23,040.00	22,550.00	22,680.00	22,362.68	8,516
2026-05-04	23,190.00	23,300.00	22,780.00	22,920.00	22,599.32	20,447
2026-05-01	23,060.00	23,060.00	23,060.00	23,060.00	22,737.37	0

← NewerPage 2 of 21 · 1,235 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.