International Business Machines Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	31,900.00	32,180.00	30,440.00	30,540.00	29,941.96	12,815
2026-01-28	29,780.00	29,820.00	29,300.00	29,740.00	29,157.62	8,058
2026-01-27	30,080.00	30,180.00	29,560.00	29,620.00	29,039.97	4,909
2026-01-26	29,500.00	30,000.00	29,360.00	29,960.00	29,373.31	4,117
2026-01-23	29,780.00	29,820.00	29,240.00	29,460.00	28,883.11	2,467
2026-01-22	30,200.00	30,240.00	29,620.00	29,740.00	29,157.62	3,238
2026-01-21	30,000.00	30,100.00	29,080.00	30,000.00	29,412.53	8,903
2026-01-20	30,680.00	30,680.00	29,480.00	29,660.00	29,079.19	3,994
2026-01-19	31,120.00	32,000.00	29,060.00	30,520.00	29,922.35	586
2026-01-16	30,680.00	31,120.00	30,300.00	31,080.00	30,471.38	3,282
2026-01-15	32,000.00	32,000.00	30,200.00	30,340.00	29,745.87	6,609
2026-01-14	31,120.00	31,360.00	30,640.00	31,340.00	30,726.29	2,561
2026-01-13	31,820.00	31,980.00	31,060.00	31,120.00	30,510.60	4,409
2026-01-12	31,020.00	31,860.00	30,500.00	31,820.00	31,196.89	11,760
2026-01-09	30,460.00	31,400.00	30,460.00	31,020.00	30,412.56	6,129
2026-01-08	29,800.00	30,980.00	29,800.00	30,820.00	30,216.47	2,383
2026-01-07	30,880.00	31,060.00	30,340.00	30,360.00	29,765.48	3,292
2026-01-06	30,100.00	30,940.00	30,080.00	30,900.00	30,294.91	3,176
2026-01-05	29,980.00	30,620.00	29,940.00	30,320.00	29,726.26	2,999
2026-01-02	30,100.00	30,520.00	29,700.00	29,920.00	29,334.10	7,232
2026-01-01	30,800.00	30,800.00	30,800.00	30,800.00	30,196.87	0
2025-12-31	30,800.00	30,800.00	30,800.00	30,800.00	30,196.87	0
2025-12-30	31,460.00	31,460.00	30,660.00	30,800.00	30,196.87	1,178
2025-12-29	30,500.00	31,400.00	30,480.00	31,280.00	30,667.47	2,096
2025-12-26	31,040.00	31,160.00	30,000.00	30,800.00	30,196.87	886
2025-12-25	31,000.00	31,000.00	31,000.00	31,000.00	30,392.95	0
2025-12-24	30,980.00	31,080.00	30,800.00	31,000.00	30,392.95	315
2025-12-23	31,480.00	31,480.00	30,740.00	30,740.00	30,138.04	2,907
2025-12-22	31,080.00	31,260.00	30,700.00	31,140.00	30,530.21	1,890
2025-12-19	30,960.00	31,520.00	30,820.00	31,100.00	30,490.99	2,235
2025-12-18	31,600.00	31,780.00	30,640.00	30,900.00	30,294.91	3,850
2025-12-17	31,460.00	31,640.00	31,180.00	31,520.00	30,902.77	2,273
2025-12-16	31,320.00	31,580.00	30,880.00	31,140.00	30,530.21	5,757
2025-12-15	31,060.00	31,660.00	31,020.00	31,480.00	30,863.55	3,618
2025-12-12	31,320.00	31,340.00	30,540.00	31,040.00	30,432.17	2,608
2025-12-11	31,200.00	31,460.00	31,000.00	31,100.00	30,490.99	1,824
2025-12-10	31,280.00	31,580.00	30,780.00	31,480.00	30,863.55	1,512
2025-12-09	31,140.00	31,400.00	30,760.00	31,180.00	30,569.42	3,320
2025-12-08	31,140.00	31,140.00	31,140.00	31,140.00	30,530.21	0
2025-12-05	30,720.00	31,220.00	30,680.00	31,140.00	30,530.21	1,444
2025-12-04	30,620.00	31,160.00	30,280.00	31,060.00	30,451.77	3,566
2025-12-03	30,720.00	30,720.00	30,260.00	30,460.00	29,863.52	247
2025-12-02	30,500.00	31,460.00	30,500.00	30,620.00	30,020.39	1,352
2025-12-01	31,000.00	31,080.00	30,500.00	30,780.00	30,177.26	595
2025-11-28	30,820.00	31,660.00	30,780.00	31,280.00	30,667.47	1,559
2025-11-27	30,020.00	31,820.00	30,020.00	30,580.00	29,981.17	372
2025-11-26	31,020.00	31,120.00	30,660.00	30,960.00	30,353.73	3,687
2025-11-25	30,160.00	30,940.00	30,060.00	30,840.00	30,236.08	3,709
2025-11-24	30,000.00	30,000.00	30,000.00	30,000.00	29,412.53	0
2025-11-21	29,380.00	30,180.00	28,960.00	30,000.00	29,412.53	5,810
2025-11-20	28,720.00	29,780.00	28,720.00	29,160.00	28,588.98	7,929
2025-11-19	28,520.00	28,860.00	28,160.00	28,460.00	27,902.69	3,916
2025-11-18	29,400.00	29,400.00	28,540.00	28,580.00	28,020.34	2,640
2025-11-17	30,300.00	30,580.00	29,400.00	29,500.00	28,922.32	2,159
2025-11-14	29,860.00	30,500.00	29,400.00	30,360.00	29,765.48	7,745
2025-11-13	31,180.00	31,180.00	30,160.00	30,220.00	29,628.22	3,640
2025-11-12	30,840.00	31,880.00	30,840.00	31,040.00	30,432.17	6,753
2025-11-11	30,360.00	31,200.00	30,200.00	30,840.00	30,236.08	1,729
2025-11-10	30,200.00	30,480.00	29,840.00	30,420.00	29,824.31	5,511
2025-11-07	31,300.00	31,300.00	30,020.00	30,200.00	29,445.28	8,548

← NewerPage 4 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.