International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 22,550.00 | 23,180.00 | 22,250.00 | 23,060.00 | 22,737.37 | 8,090 |
| 2026-04-29 | 23,220.00 | 23,220.00 | 22,550.00 | 22,610.00 | 22,293.66 | 10,698 |
| 2026-04-28 | 23,360.00 | 23,500.00 | 23,130.00 | 23,360.00 | 23,033.17 | 26,897 |
| 2026-04-27 | 22,910.00 | 23,150.00 | 22,730.00 | 23,110.00 | 22,786.67 | 31,753 |
| 2026-04-24 | 22,850.00 | 23,170.00 | 22,320.00 | 23,110.00 | 22,786.67 | 71,409 |
| 2026-04-23 | 23,500.00 | 23,500.00 | 21,800.00 | 22,830.00 | 22,510.58 | 135,078 |
| 2026-04-22 | 25,120.00 | 25,240.00 | 24,260.00 | 24,660.00 | 24,314.98 | 15,561 |
| 2026-04-21 | 24,820.00 | 25,260.00 | 24,670.00 | 25,040.00 | 24,689.66 | 9,813 |
| 2026-04-20 | 24,800.00 | 25,140.00 | 24,640.00 | 24,800.00 | 24,453.02 | 8,700 |
| 2026-04-17 | 24,500.00 | 24,800.00 | 24,340.00 | 24,660.00 | 24,314.98 | 15,827 |
| 2026-04-16 | 24,020.00 | 24,340.00 | 23,770.00 | 24,260.00 | 23,920.58 | 26,363 |
| 2026-04-15 | 23,840.00 | 24,050.00 | 23,700.00 | 23,790.00 | 23,457.15 | 8,086 |
| 2026-04-14 | 23,200.00 | 23,620.00 | 23,200.00 | 23,570.00 | 23,240.23 | 6,523 |
| 2026-04-13 | 22,930.00 | 23,300.00 | 22,730.00 | 23,230.00 | 22,904.99 | 3,965 |
| 2026-04-10 | 23,500.00 | 23,500.00 | 22,670.00 | 22,700.00 | 22,382.40 | 9,789 |
| 2026-04-09 | 23,800.00 | 23,800.00 | 23,020.00 | 23,350.00 | 23,023.31 | 3,640 |
| 2026-04-08 | 24,410.00 | 24,540.00 | 23,780.00 | 23,870.00 | 23,536.03 | 4,437 |
| 2026-04-07 | 24,310.00 | 24,310.00 | 23,940.00 | 24,230.00 | 23,891.00 | 1,774 |
| 2026-04-06 | 24,240.00 | 24,600.00 | 24,110.00 | 24,310.00 | 23,969.88 | 2,716 |
| 2026-04-01 | 23,820.00 | 24,290.00 | 23,610.00 | 24,100.00 | 23,762.81 | 3,129 |
| 2026-03-31 | 23,760.00 | 23,820.00 | 23,290.00 | 23,710.00 | 23,378.27 | 3,323 |
| 2026-03-30 | 23,380.00 | 23,660.00 | 23,290.00 | 23,460.00 | 23,131.77 | 2,174 |
| 2026-03-27 | 23,290.00 | 23,310.00 | 22,730.00 | 23,290.00 | 22,964.15 | 2,345 |
| 2026-03-26 | 23,240.00 | 23,740.00 | 23,230.00 | 23,310.00 | 22,983.87 | 1,777 |
| 2026-03-25 | 23,890.00 | 23,920.00 | 23,100.00 | 23,380.00 | 23,052.89 | 3,183 |
| 2026-03-23 | 24,100.00 | 24,430.00 | 23,950.00 | 24,190.00 | 23,851.56 | 590 |
| 2026-03-20 | 24,410.00 | 24,500.00 | 24,000.00 | 24,160.00 | 23,821.97 | 2,235 |
| 2026-03-19 | 24,430.00 | 24,750.00 | 24,310.00 | 24,390.00 | 24,048.76 | 1,898 |
| 2026-03-18 | 25,080.00 | 25,380.00 | 24,480.00 | 24,540.00 | 24,196.66 | 3,582 |
| 2026-03-17 | 24,960.00 | 25,100.00 | 24,690.00 | 25,040.00 | 24,689.66 | 3,367 |
| 2026-03-16 | 24,240.00 | 24,640.00 | 24,050.00 | 24,430.00 | 24,088.20 | 6,470 |
| 2026-03-13 | 24,180.00 | 24,310.00 | 23,730.00 | 24,110.00 | 23,772.67 | 2,019 |
| 2026-03-12 | 24,110.00 | 24,330.00 | 23,880.00 | 24,070.00 | 23,733.23 | 1,236 |
| 2026-03-11 | 24,550.00 | 24,760.00 | 24,030.00 | 24,110.00 | 23,772.67 | 51,566 |
| 2026-03-10 | 24,580.00 | 24,640.00 | 24,180.00 | 24,330.00 | 23,989.60 | 7,346 |
| 2026-03-09 | 25,340.00 | 25,560.00 | 24,750.00 | 24,790.00 | 24,443.16 | 9,597 |
| 2026-03-06 | 25,320.00 | 25,420.00 | 24,950.00 | 25,360.00 | 25,005.19 | 3,179 |
| 2026-03-05 | 24,510.00 | 25,540.00 | 24,180.00 | 25,380.00 | 25,024.91 | 6,213 |
| 2026-03-04 | 24,160.00 | 24,540.00 | 23,990.00 | 24,490.00 | 24,147.36 | 9,519 |
| 2026-03-03 | 23,310.00 | 24,290.00 | 22,650.00 | 24,250.00 | 23,910.72 | 5,972 |
| 2026-03-02 | 23,200.00 | 23,560.00 | 22,810.00 | 23,360.00 | 23,033.17 | 4,136 |
| 2026-02-27 | 23,690.00 | 23,720.00 | 23,130.00 | 23,170.00 | 22,845.83 | 9,016 |
| 2026-02-26 | 23,480.00 | 24,420.00 | 23,480.00 | 23,980.00 | 23,644.49 | 18,371 |
| 2026-02-25 | 22,600.00 | 23,400.00 | 22,370.00 | 23,330.00 | 23,003.59 | 18,872 |
| 2026-02-24 | 21,940.00 | 22,830.00 | 21,630.00 | 22,190.00 | 21,879.54 | 18,796 |
| 2026-02-23 | 24,500.00 | 24,680.00 | 21,790.00 | 21,930.00 | 21,623.18 | 35,690 |
| 2026-02-20 | 24,910.00 | 25,120.00 | 24,590.00 | 24,830.00 | 24,482.60 | 10,892 |
| 2026-02-19 | 25,300.00 | 25,340.00 | 24,490.00 | 24,720.00 | 24,374.14 | 12,003 |
| 2026-02-18 | 25,640.00 | 25,640.00 | 25,120.00 | 25,180.00 | 24,827.70 | 17,743 |
| 2026-02-13 | 25,440.00 | 25,960.00 | 25,220.00 | 25,820.00 | 25,458.75 | 5,921 |
| 2026-02-12 | 26,780.00 | 26,960.00 | 25,200.00 | 25,480.00 | 25,123.51 | 16,812 |
| 2026-02-11 | 28,720.00 | 28,780.00 | 26,960.00 | 27,060.00 | 26,681.40 | 11,937 |
| 2026-02-10 | 29,160.00 | 29,160.00 | 28,600.00 | 28,780.00 | 28,377.34 | 2,207 |
| 2026-02-09 | 30,040.00 | 30,040.00 | 28,900.00 | 29,380.00 | 28,804.67 | 4,090 |
| 2026-02-06 | 29,240.00 | 29,800.00 | 29,160.00 | 29,740.00 | 29,157.62 | 2,702 |
| 2026-02-05 | 28,720.00 | 29,240.00 | 28,480.00 | 29,060.00 | 28,490.94 | 7,405 |
| 2026-02-04 | 28,940.00 | 29,400.00 | 27,840.00 | 28,720.00 | 28,157.60 | 12,638 |
| 2026-02-03 | 31,520.00 | 31,540.00 | 28,340.00 | 29,000.00 | 28,432.11 | 13,766 |
| 2026-02-02 | 30,500.00 | 31,560.00 | 30,500.00 | 31,380.00 | 30,765.51 | 2,910 |
| 2026-01-30 | 30,860.00 | 31,200.00 | 30,100.00 | 30,580.00 | 29,981.17 | 1,894 |
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.