International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 21,050.00 | 21,325.00 | 20,925.00 | 21,200.00 | 20,670.19 | 11,026 |
| 2025-08-12 | 21,000.00 | 21,025.00 | 20,575.00 | 20,675.00 | 20,158.31 | 9,336 |
| 2025-08-11 | 21,600.00 | 21,650.00 | 20,800.00 | 20,875.00 | 20,353.32 | 18,255 |
| 2025-08-08 | 22,025.00 | 22,225.00 | 21,500.00 | 21,550.00 | 21,011.45 | 9,606 |
| 2025-08-07 | 22,700.00 | 22,750.00 | 22,100.00 | 22,125.00 | 21,409.64 | 9,821 |
| 2025-08-06 | 22,475.00 | 22,700.00 | 22,200.00 | 22,500.00 | 21,772.52 | 8,587 |
| 2025-08-05 | 22,950.00 | 22,950.00 | 22,375.00 | 22,500.00 | 21,772.52 | 14,050 |
| 2025-08-04 | 22,750.00 | 22,950.00 | 21,675.00 | 22,850.00 | 22,111.20 | 4,658 |
| 2025-08-01 | 22,700.00 | 22,775.00 | 22,275.00 | 22,700.00 | 21,966.05 | 5,590 |
| 2025-07-31 | 22,800.00 | 23,525.00 | 22,800.00 | 22,975.00 | 22,232.16 | 5,734 |
| 2025-07-30 | 22,700.00 | 22,925.00 | 22,375.00 | 22,900.00 | 22,159.58 | 4,098 |
| 2025-07-29 | 22,850.00 | 23,150.00 | 22,550.00 | 22,575.00 | 21,845.09 | 5,364 |
| 2025-07-28 | 22,400.00 | 22,825.00 | 22,350.00 | 22,775.00 | 22,038.63 | 4,082 |
| 2025-07-25 | 22,100.00 | 22,475.00 | 21,775.00 | 22,325.00 | 21,603.17 | 7,983 |
| 2025-07-24 | 22,625.00 | 22,625.00 | 21,350.00 | 22,125.00 | 21,409.64 | 20,186 |
| 2025-07-23 | 24,075.00 | 24,375.00 | 23,775.00 | 23,825.00 | 23,054.68 | 2,586 |
| 2025-07-22 | 24,275.00 | 24,325.00 | 23,650.00 | 23,775.00 | 23,006.29 | 1,662 |
| 2025-07-21 | 24,850.00 | 24,950.00 | 24,350.00 | 24,375.00 | 23,586.89 | 3,060 |
| 2025-07-18 | 24,450.00 | 24,775.00 | 24,450.00 | 24,750.00 | 23,949.77 | 2,369 |
| 2025-07-17 | 23,850.00 | 24,275.00 | 23,775.00 | 24,200.00 | 23,417.55 | 1,946 |
| 2025-07-16 | 23,675.00 | 24,000.00 | 23,625.00 | 23,950.00 | 23,175.63 | 2,373 |
| 2025-07-15 | 24,325.00 | 24,575.00 | 24,025.00 | 24,050.00 | 23,272.40 | 2,071 |
| 2025-07-14 | 24,050.00 | 24,650.00 | 23,875.00 | 24,575.00 | 23,780.43 | 3,338 |
| 2025-07-11 | 24,175.00 | 24,425.00 | 24,000.00 | 24,025.00 | 23,248.21 | 1,954 |
| 2025-07-10 | 24,175.00 | 24,475.00 | 23,800.00 | 24,350.00 | 23,562.70 | 4,393 |
| 2025-07-08 | 25,050.00 | 25,175.00 | 24,375.00 | 24,525.00 | 23,732.04 | 17,108 |
| 2025-07-07 | 24,650.00 | 25,100.00 | 24,425.00 | 24,925.00 | 24,119.11 | 7,479 |
| 2025-07-04 | 24,300.00 | 26,350.00 | 23,575.00 | 25,150.00 | 24,336.84 | 1,512 |
| 2025-07-03 | 23,900.00 | 24,225.00 | 23,800.00 | 24,200.00 | 23,417.55 | 2,108 |
| 2025-07-02 | 24,100.00 | 24,150.00 | 23,725.00 | 23,800.00 | 23,030.48 | 1,739 |
| 2025-07-01 | 23,575.00 | 24,050.00 | 23,475.00 | 23,975.00 | 23,199.83 | 2,378 |
| 2025-06-30 | 23,500.00 | 23,875.00 | 23,325.00 | 23,825.00 | 23,054.68 | 5,745 |
| 2025-06-27 | 23,425.00 | 23,475.00 | 23,100.00 | 23,200.00 | 22,449.88 | 3,454 |
| 2025-06-26 | 23,250.00 | 23,550.00 | 23,250.00 | 23,425.00 | 22,667.61 | 3,241 |
| 2025-06-25 | 23,475.00 | 23,475.00 | 22,950.00 | 23,300.00 | 22,546.65 | 7,781 |
| 2025-06-24 | 22,925.00 | 23,300.00 | 22,925.00 | 23,300.00 | 22,546.65 | 1,838 |
| 2025-06-23 | 22,250.00 | 22,975.00 | 22,175.00 | 22,950.00 | 22,207.97 | 3,815 |
| 2025-06-19 | 22,250.00 | 22,900.00 | 21,525.00 | 21,600.00 | 20,901.62 | 686 |
| 2025-06-18 | 22,250.00 | 22,325.00 | 21,975.00 | 22,100.00 | 21,385.45 | 1,913 |
| 2025-06-17 | 22,400.00 | 22,650.00 | 22,150.00 | 22,250.00 | 21,530.60 | 2,644 |
| 2025-06-13 | 22,000.00 | 22,300.00 | 21,850.00 | 21,950.00 | 21,240.30 | 2,745 |
| 2025-06-12 | 22,400.00 | 22,600.00 | 22,225.00 | 22,275.00 | 21,554.79 | 3,490 |
| 2025-06-11 | 22,000.00 | 22,425.00 | 21,900.00 | 22,300.00 | 21,578.98 | 7,304 |
| 2025-06-10 | 21,800.00 | 22,125.00 | 21,800.00 | 21,975.00 | 21,264.49 | 2,081 |
| 2025-06-09 | 21,425.00 | 21,825.00 | 21,425.00 | 21,750.00 | 21,046.77 | 1,594 |
| 2025-06-06 | 21,500.00 | 21,575.00 | 21,350.00 | 21,425.00 | 20,732.27 | 5,228 |
| 2025-06-05 | 21,325.00 | 21,475.00 | 21,175.00 | 21,300.00 | 20,611.32 | 2,839 |
| 2025-06-04 | 21,200.00 | 21,300.00 | 21,075.00 | 21,175.00 | 20,490.36 | 2,010 |
| 2025-06-03 | 20,925.00 | 21,200.00 | 20,800.00 | 21,125.00 | 20,441.97 | 1,783 |
| 2025-06-02 | 20,650.00 | 21,000.00 | 20,525.00 | 20,950.00 | 20,272.63 | 1,857 |
| 2025-05-30 | 20,675.00 | 20,975.00 | 20,550.00 | 20,725.00 | 20,054.91 | 1,678 |
| 2025-05-29 | 20,525.00 | 20,650.00 | 20,300.00 | 20,550.00 | 19,885.57 | 2,282 |
| 2025-05-28 | 20,650.00 | 20,650.00 | 20,375.00 | 20,425.00 | 19,764.61 | 1,396 |
| 2025-05-27 | 20,075.00 | 20,625.00 | 20,075.00 | 20,550.00 | 19,885.57 | 2,501 |
| 2025-05-26 | 20,075.00 | 20,375.00 | 19,150.00 | 19,675.00 | 19,038.86 | 604 |
| 2025-05-23 | 19,825.00 | 20,075.00 | 19,825.00 | 20,050.00 | 19,401.73 | 1,463 |
| 2025-05-22 | 20,350.00 | 20,350.00 | 19,950.00 | 20,000.00 | 19,353.35 | 1,240 |
| 2025-05-21 | 20,475.00 | 20,575.00 | 20,200.00 | 20,225.00 | 19,571.07 | 3,691 |
| 2025-05-20 | 20,775.00 | 20,900.00 | 20,650.00 | 20,775.00 | 20,103.29 | 2,328 |
| 2025-05-19 | 20,675.00 | 20,900.00 | 20,525.00 | 20,850.00 | 20,175.87 | 1,953 |
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.