International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 5,295.00 | 5,310.00 | 5,271.50 | 5,281.50 | 3,078.63 | 577 |
| 2021-12-03 | 5,200.00 | 5,241.00 | 5,088.50 | 5,198.50 | 3,030.24 | 1,137 |
| 2021-12-02 | 5,122.00 | 5,155.00 | 5,048.00 | 5,145.00 | 2,999.06 | 846 |
| 2021-12-01 | 5,016.50 | 5,150.00 | 4,988.50 | 5,122.00 | 2,985.65 | 1,242 |
| 2021-11-30 | 5,044.50 | 5,065.00 | 4,965.00 | 5,011.50 | 2,921.24 | 594 |
| 2021-11-29 | 4,925.00 | 5,173.00 | 4,925.00 | 5,051.00 | 2,944.26 | 908 |
| 2021-11-26 | 5,055.50 | 5,110.00 | 4,850.00 | 4,915.00 | 2,864.99 | 3,665 |
| 2021-11-25 | 5,030.00 | 5,120.00 | 5,025.00 | 5,115.00 | 2,981.57 | 155 |
| 2021-11-24 | 5,110.00 | 5,110.00 | 5,017.00 | 5,064.50 | 2,952.13 | 722 |
| 2021-11-23 | 4,980.00 | 5,096.00 | 4,975.00 | 5,072.00 | 2,956.51 | 867 |
| 2021-11-19 | 4,977.00 | 5,023.50 | 4,918.50 | 4,981.50 | 2,903.75 | 567 |
| 2021-11-18 | 5,012.50 | 5,070.00 | 4,928.00 | 4,976.50 | 2,900.84 | 1,929 |
| 2021-11-17 | 5,033.00 | 5,086.00 | 4,957.00 | 5,012.50 | 2,921.82 | 755 |
| 2021-11-16 | 5,034.00 | 5,048.50 | 4,941.00 | 5,033.00 | 2,933.77 | 674 |
| 2021-11-15 | 5,190.00 | 5,190.00 | 4,952.50 | 4,980.00 | 2,902.88 | 1,570 |
| 2021-11-12 | 5,200.00 | 5,220.00 | 5,106.00 | 5,153.50 | 3,004.01 | 2,832 |
| 2021-11-11 | 5,120.50 | 5,266.50 | 5,089.50 | 5,107.50 | 2,977.20 | 2,424 |
| 2021-11-10 | 5,170.00 | 5,212.00 | 5,110.00 | 5,127.50 | 2,988.86 | 1,168 |
| 2021-11-09 | 5,372.00 | 5,372.00 | 5,100.00 | 5,165.00 | 3,010.72 | 2,659 |
| 2021-11-08 | 5,389.00 | 5,395.00 | 5,350.00 | 5,372.50 | 2,847.27 | 2,191 |
| 2021-11-05 | 5,344.00 | 5,359.00 | 5,290.00 | 5,358.00 | 2,839.58 | 2,889 |
| 2021-11-04 | 5,400.00 | 5,400.00 | 5,198.50 | 5,227.50 | 2,770.42 | 10,568 |
| 2021-11-03 | 5,375.08 | 5,434.81 | 5,337.87 | 5,368.72 | 2,845.26 | 2,509 |
| 2021-11-02 | 5,366.27 | 5,385.85 | 5,049.48 | 5,364.31 | 2,842.93 | 6,702 |
| 2021-11-01 | 5,190.00 | 5,312.41 | 5,112.64 | 5,306.53 | 2,812.31 | 4,140 |
| 2021-10-29 | 5,121.46 | 5,151.81 | 5,026.96 | 5,122.44 | 2,714.74 | 1,490 |
| 2021-10-28 | 4,984.36 | 5,072.49 | 4,984.36 | 5,057.32 | 2,680.23 | 1,345 |
| 2021-10-27 | 5,044.10 | 5,091.10 | 4,945.19 | 4,963.80 | 2,630.67 | 2,649 |
| 2021-10-26 | 5,008.84 | 5,190.00 | 4,974.57 | 5,047.03 | 2,674.78 | 2,663 |
| 2021-10-25 | 5,131.25 | 5,131.25 | 4,994.15 | 5,006.39 | 2,653.24 | 4,238 |
| 2021-10-22 | 5,043.12 | 5,092.08 | 4,990.24 | 5,023.53 | 2,662.33 | 6,639 |
| 2021-10-21 | 5,101.87 | 5,326.12 | 4,983.38 | 4,997.09 | 2,648.31 | 15,223 |
| 2021-10-20 | 5,397.11 | 5,454.89 | 5,397.11 | 5,435.79 | 2,880.81 | 824 |
| 2021-10-19 | 5,373.12 | 5,457.83 | 5,373.12 | 5,438.24 | 2,882.11 | 389 |
| 2021-10-18 | 5,501.40 | 5,541.55 | 5,408.38 | 5,427.47 | 2,876.40 | 143 |
| 2021-10-15 | 5,448.52 | 5,503.36 | 5,448.03 | 5,493.57 | 2,911.43 | 227 |
| 2021-10-14 | 5,370.18 | 5,434.32 | 5,364.31 | 5,433.35 | 2,879.52 | 163 |
← NewerPage 21 of 21 · 1,237 trading days
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.