International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 5,100.00 | 5,113.50 | 5,028.00 | 5,038.50 | 3,201.53 | 486 |
| 2022-03-04 | 5,087.00 | 5,126.50 | 4,990.00 | 5,073.00 | 3,223.45 | 222 |
| 2022-03-03 | 5,083.00 | 5,090.00 | 5,009.00 | 5,087.00 | 3,232.34 | 216 |
| 2022-03-02 | 4,855.00 | 5,013.00 | 4,830.00 | 5,013.00 | 3,185.32 | 1,112 |
| 2022-02-25 | 4,978.00 | 5,000.00 | 4,924.50 | 4,969.00 | 3,157.37 | 614 |
| 2022-02-24 | 4,978.00 | 4,978.00 | 4,600.50 | 4,916.50 | 3,124.01 | 710 |
| 2022-02-23 | 4,922.00 | 5,033.50 | 4,851.00 | 4,979.00 | 3,163.72 | 136 |
| 2022-02-22 | 5,130.00 | 5,151.00 | 4,946.50 | 4,948.00 | 3,144.02 | 942 |
| 2022-02-21 | 5,136.00 | 5,170.00 | 4,900.00 | 5,150.00 | 3,272.38 | 61 |
| 2022-02-18 | 5,295.00 | 5,435.00 | 5,093.50 | 5,138.00 | 3,264.75 | 445 |
| 2022-02-17 | 5,441.00 | 5,441.00 | 5,267.00 | 5,294.00 | 3,363.87 | 328 |
| 2022-02-16 | 5,530.00 | 5,530.00 | 5,425.00 | 5,441.00 | 3,457.28 | 518 |
| 2022-02-15 | 5,650.00 | 5,650.00 | 5,482.50 | 5,499.50 | 3,494.45 | 125 |
| 2022-02-14 | 5,710.00 | 5,722.00 | 5,485.00 | 5,532.50 | 3,515.42 | 724 |
| 2022-02-11 | 5,700.00 | 5,945.00 | 5,650.00 | 5,708.50 | 3,627.25 | 310 |
| 2022-02-10 | 5,990.00 | 5,990.00 | 5,600.50 | 5,715.00 | 3,631.38 | 511 |
| 2022-02-09 | 5,907.00 | 5,971.00 | 5,855.00 | 5,904.50 | 3,441.78 | 1,050 |
| 2022-02-08 | 6,000.00 | 6,034.50 | 5,900.00 | 5,906.50 | 3,442.94 | 963 |
| 2022-02-07 | 6,150.00 | 6,150.00 | 6,006.50 | 6,054.50 | 3,529.21 | 248 |
| 2022-02-04 | 6,000.00 | 6,150.00 | 6,000.00 | 6,071.00 | 3,538.83 | 7,836 |
| 2022-02-03 | 5,980.00 | 6,250.00 | 5,970.00 | 6,110.50 | 3,561.86 | 531 |
| 2022-02-02 | 6,295.00 | 6,295.00 | 5,982.00 | 6,005.00 | 3,500.36 | 761 |
| 2022-02-01 | 5,980.00 | 6,164.50 | 5,960.00 | 6,071.50 | 3,539.12 | 6,467 |
| 2022-01-31 | 6,000.00 | 6,022.50 | 5,910.00 | 5,914.50 | 3,447.61 | 362 |
| 2022-01-28 | 6,221.50 | 6,221.50 | 5,876.00 | 5,980.00 | 3,485.79 | 885 |
| 2022-01-27 | 6,100.00 | 6,332.00 | 6,000.00 | 6,221.50 | 3,626.56 | 330 |
| 2022-01-26 | 6,230.00 | 6,400.00 | 6,101.00 | 6,155.00 | 3,587.79 | 1,913 |
| 2022-01-25 | 5,900.00 | 6,290.00 | 5,850.00 | 6,230.00 | 3,631.51 | 1,815 |
| 2022-01-24 | 5,945.00 | 5,945.00 | 5,670.00 | 5,700.00 | 3,322.57 | 675 |
| 2022-01-21 | 5,835.00 | 5,890.00 | 5,791.00 | 5,799.50 | 3,380.57 | 503 |
| 2022-01-20 | 5,645.00 | 5,831.50 | 5,632.50 | 5,830.00 | 3,398.35 | 884 |
| 2022-01-19 | 5,605.00 | 5,790.00 | 5,584.50 | 5,645.00 | 3,290.51 | 430 |
| 2022-01-18 | 5,561.00 | 5,659.00 | 5,561.00 | 5,605.00 | 3,267.20 | 790 |
| 2022-01-17 | 5,603.00 | 5,603.00 | 5,561.00 | 5,561.00 | 3,241.55 | 126 |
| 2022-01-14 | 5,580.00 | 5,700.00 | 5,472.00 | 5,575.00 | 3,249.71 | 538 |
| 2022-01-13 | 5,555.00 | 5,669.00 | 5,555.00 | 5,657.50 | 3,297.80 | 474 |
| 2022-01-12 | 5,520.00 | 5,800.00 | 5,510.00 | 5,555.50 | 3,238.34 | 624 |
| 2022-01-11 | 5,800.00 | 5,800.00 | 5,448.00 | 5,569.00 | 3,246.21 | 1,098 |
| 2022-01-10 | 5,600.00 | 5,789.50 | 5,600.00 | 5,761.00 | 3,358.13 | 861 |
| 2022-01-07 | 5,567.00 | 5,795.50 | 5,560.00 | 5,696.00 | 3,320.24 | 1,017 |
| 2022-01-06 | 5,728.00 | 5,786.00 | 5,572.00 | 5,714.00 | 3,330.73 | 2,087 |
| 2022-01-05 | 5,675.00 | 5,869.00 | 5,589.50 | 5,786.50 | 3,372.99 | 2,117 |
| 2022-01-04 | 5,591.00 | 5,742.50 | 5,591.00 | 5,673.00 | 3,306.83 | 2,894 |
| 2022-01-03 | 5,404.00 | 5,589.00 | 5,402.00 | 5,577.00 | 3,250.87 | 2,994 |
| 2021-12-30 | 5,418.00 | 5,450.00 | 5,353.00 | 5,402.50 | 3,149.16 | 866 |
| 2021-12-29 | 5,269.50 | 5,435.00 | 5,232.00 | 5,346.00 | 3,116.22 | 759 |
| 2021-12-28 | 5,304.00 | 5,304.00 | 5,208.00 | 5,269.50 | 3,071.63 | 2,184 |
| 2021-12-27 | 5,329.00 | 5,350.00 | 5,204.00 | 5,219.00 | 3,042.19 | 3,566 |
| 2021-12-23 | 5,440.00 | 5,460.00 | 5,310.50 | 5,324.00 | 3,103.40 | 1,241 |
| 2021-12-22 | 5,361.00 | 5,410.00 | 5,317.00 | 5,385.00 | 3,138.96 | 2,117 |
| 2021-12-21 | 5,284.00 | 5,388.00 | 5,250.00 | 5,359.00 | 3,123.80 | 1,336 |
| 2021-12-20 | 5,350.00 | 5,350.00 | 5,131.50 | 5,224.50 | 3,045.40 | 1,235 |
| 2021-12-17 | 5,100.00 | 5,260.00 | 5,100.00 | 5,250.00 | 3,060.26 | 3,621 |
| 2021-12-16 | 4,951.00 | 5,131.50 | 4,900.00 | 5,117.00 | 2,982.74 | 709 |
| 2021-12-15 | 5,094.50 | 5,109.00 | 4,856.00 | 4,937.50 | 2,878.10 | 863 |
| 2021-12-14 | 5,051.50 | 5,115.00 | 4,922.00 | 5,035.50 | 2,935.23 | 890 |
| 2021-12-13 | 5,250.00 | 5,250.00 | 4,986.00 | 5,005.50 | 2,917.74 | 1,549 |
| 2021-12-10 | 5,360.00 | 5,360.00 | 5,172.00 | 5,179.50 | 3,019.17 | 525 |
| 2021-12-09 | 5,267.00 | 5,308.50 | 5,150.00 | 5,184.00 | 3,021.79 | 572 |
| 2021-12-07 | 5,325.00 | 5,331.50 | 5,250.00 | 5,260.50 | 3,066.38 | 500 |
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.