International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 30,900.00 | 31,440.00 | 30,400.00 | 31,420.00 | 30,634.79 | 1,758 |
| 2025-11-05 | 30,300.00 | 30,740.00 | 30,000.00 | 30,560.00 | 29,796.28 | 5,708 |
| 2025-11-04 | 30,140.00 | 30,760.00 | 30,020.00 | 30,300.00 | 29,542.78 | 6,419 |
| 2025-11-03 | 30,880.00 | 31,800.00 | 29,920.00 | 31,080.00 | 30,303.29 | 3,270 |
| 2025-10-31 | 30,800.00 | 31,160.00 | 29,960.00 | 30,820.00 | 30,049.78 | 7,281 |
| 2025-10-30 | 30,500.00 | 31,220.00 | 30,360.00 | 30,800.00 | 30,030.28 | 3,168 |
| 2025-10-29 | 30,960.00 | 31,040.00 | 30,440.00 | 30,620.00 | 29,854.78 | 6,658 |
| 2025-10-28 | 30,580.00 | 31,700.00 | 30,560.00 | 31,060.00 | 30,283.79 | 7,888 |
| 2025-10-27 | 29,440.00 | 30,500.00 | 24,000.00 | 30,360.00 | 29,601.28 | 13,776 |
| 2025-10-24 | 29,420.00 | 32,360.00 | 29,300.00 | 32,120.00 | 31,317.29 | 20,449 |
| 2025-10-23 | 29,200.00 | 30,120.00 | 28,740.00 | 29,520.00 | 28,782.27 | 11,909 |
| 2025-10-22 | 30,380.00 | 31,000.00 | 30,380.00 | 30,940.00 | 30,166.78 | 11,885 |
| 2025-10-21 | 29,700.00 | 30,440.00 | 29,220.00 | 30,300.00 | 29,542.78 | 4,111 |
| 2025-10-20 | 29,000.00 | 29,740.00 | 29,000.00 | 29,620.00 | 28,879.77 | 2,948 |
| 2025-10-17 | 27,400.00 | 29,180.00 | 27,300.00 | 28,900.00 | 28,177.77 | 3,953 |
| 2025-10-16 | 27,600.00 | 27,740.00 | 26,920.00 | 27,500.00 | 26,812.75 | 11,022 |
| 2025-10-15 | 27,580.00 | 28,120.00 | 26,880.00 | 27,340.00 | 26,656.75 | 8,872 |
| 2025-10-14 | 25,640.00 | 27,300.00 | 25,640.00 | 27,040.00 | 26,364.25 | 6,242 |
| 2025-10-13 | 26,480.00 | 26,800.00 | 26,100.00 | 26,560.00 | 25,896.24 | 3,795 |
| 2025-10-10 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 27,592.76 | 0 |
| 2025-10-09 | 29,960.00 | 30,100.00 | 28,180.00 | 28,300.00 | 27,592.76 | 11,634 |
| 2025-10-08 | 30,760.00 | 30,760.00 | 29,700.00 | 29,720.00 | 28,977.27 | 19,955 |
| 2025-10-07 | 29,680.00 | 30,620.00 | 29,680.00 | 30,540.00 | 29,776.78 | 13,240 |
| 2025-10-06 | 29,400.00 | 29,680.00 | 29,120.00 | 29,280.00 | 28,548.27 | 12,283 |
| 2025-10-03 | 30,060.00 | 30,420.00 | 29,240.00 | 29,320.00 | 28,587.27 | 16,585 |
| 2025-10-02 | 30,080.00 | 30,280.00 | 29,380.00 | 29,640.00 | 28,899.27 | 15,246 |
| 2025-10-01 | 28,940.00 | 30,080.00 | 28,940.00 | 29,960.00 | 29,211.27 | 13,836 |
| 2025-09-30 | 27,940.00 | 29,160.00 | 27,820.00 | 29,020.00 | 28,294.77 | 22,452 |
| 2025-09-29 | 27,960.00 | 28,040.00 | 27,440.00 | 27,840.00 | 27,144.26 | 7,283 |
| 2025-09-26 | 26,300.00 | 28,300.00 | 26,200.00 | 27,900.00 | 27,202.76 | 24,995 |
| 2025-09-25 | 25,480.00 | 26,400.00 | 25,000.00 | 26,240.00 | 25,584.24 | 55,666 |
| 2025-09-24 | 25,100.00 | 25,320.00 | 24,760.00 | 24,770.00 | 24,150.98 | 9,651 |
| 2025-09-23 | 25,200.00 | 25,760.00 | 24,700.00 | 25,640.00 | 24,999.24 | 12,976 |
| 2025-09-22 | 27,240.00 | 27,240.00 | 24,920.00 | 26,080.00 | 25,428.24 | 17,506 |
| 2025-09-19 | 27,820.00 | 27,900.00 | 27,120.00 | 27,800.00 | 27,105.26 | 22,775 |
| 2025-09-18 | 25,880.00 | 28,500.00 | 25,860.00 | 27,560.00 | 26,871.25 | 16,665 |
| 2025-09-17 | 25,500.00 | 25,980.00 | 25,380.00 | 25,860.00 | 25,213.74 | 10,043 |
| 2025-09-16 | 25,540.00 | 25,540.00 | 25,000.00 | 25,360.00 | 24,726.23 | 12,879 |
| 2025-09-15 | 25,000.00 | 25,620.00 | 25,000.00 | 25,580.00 | 24,940.73 | 20,533 |
| 2025-09-12 | 24,760.00 | 25,080.00 | 24,600.00 | 24,970.00 | 24,345.98 | 13,666 |
| 2025-09-11 | 24,590.00 | 24,840.00 | 24,400.00 | 24,780.00 | 24,160.73 | 8,639 |
| 2025-09-10 | 24,650.00 | 24,860.00 | 24,270.00 | 24,560.00 | 23,946.23 | 10,465 |
| 2025-09-09 | 24,700.00 | 24,960.00 | 24,430.00 | 24,830.00 | 24,209.48 | 15,576 |
| 2025-09-08 | 23,050.00 | 24,730.00 | 23,050.00 | 24,650.00 | 24,033.98 | 44,713 |
| 2025-09-05 | 22,875.00 | 23,050.00 | 22,700.00 | 22,975.00 | 22,400.84 | 21,192 |
| 2025-09-04 | 22,525.00 | 22,950.00 | 22,175.00 | 22,725.00 | 22,157.08 | 18,761 |
| 2025-09-03 | 22,100.00 | 22,350.00 | 21,750.00 | 22,300.00 | 21,742.70 | 5,608 |
| 2025-09-02 | 22,250.00 | 22,250.00 | 21,800.00 | 22,050.00 | 21,498.95 | 13,153 |
| 2025-09-01 | 22,200.00 | 22,700.00 | 21,900.00 | 22,575.00 | 22,010.83 | 4,491 |
| 2025-08-29 | 22,025.00 | 22,025.00 | 21,400.00 | 22,000.00 | 21,450.20 | 11,352 |
| 2025-08-28 | 22,250.00 | 22,250.00 | 21,850.00 | 22,075.00 | 21,523.33 | 13,864 |
| 2025-08-27 | 22,000.00 | 22,425.00 | 21,900.00 | 22,225.00 | 21,669.58 | 29,019 |
| 2025-08-26 | 22,000.00 | 22,125.00 | 21,750.00 | 21,950.00 | 21,401.45 | 4,878 |
| 2025-08-25 | 21,575.00 | 21,900.00 | 21,575.00 | 21,825.00 | 21,279.58 | 7,699 |
| 2025-08-22 | 21,200.00 | 21,650.00 | 21,200.00 | 21,475.00 | 20,938.32 | 8,991 |
| 2025-08-21 | 21,200.00 | 21,225.00 | 20,950.00 | 21,125.00 | 20,597.07 | 7,424 |
| 2025-08-20 | 21,000.00 | 21,300.00 | 20,900.00 | 21,175.00 | 20,645.82 | 11,373 |
| 2025-08-19 | 20,800.00 | 21,100.00 | 20,800.00 | 20,925.00 | 20,402.07 | 11,529 |
| 2025-08-18 | 21,000.00 | 21,050.00 | 20,725.00 | 20,825.00 | 20,304.57 | 16,987 |
| 2025-08-14 | 21,000.00 | 21,125.00 | 20,550.00 | 20,725.00 | 20,207.07 | 11,153 |
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.