International Business Machines Corporation historical data

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

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

← NewerPage 3 of 21 · 1,233 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.