International Business Machines Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	20,750.00	20,925.00	20,550.00	20,800.00	20,127.48	5,168
2025-05-15	20,175.00	20,750.00	20,175.00	20,650.00	19,982.33	4,595
2025-05-14	19,750.00	19,950.00	19,675.00	19,875.00	19,232.39	2,684
2025-05-13	19,725.00	20,025.00	19,700.00	19,950.00	19,304.96	1,267
2025-05-12	19,100.00	19,600.00	18,975.00	19,500.00	18,869.51	2,437
2025-05-09	19,175.00	19,350.00	18,850.00	19,225.00	18,603.41	1,476
2025-05-08	19,700.00	19,775.00	19,525.00	19,550.00	18,756.68	1,763
2025-05-07	20,000.00	20,075.00	19,375.00	19,650.00	18,852.63	3,916
2025-05-06	20,075.00	20,325.00	19,875.00	20,125.00	19,308.35	5,540
2025-05-05	19,500.00	20,250.00	19,475.00	20,175.00	19,356.32	4,733
2025-04-30	18,800.00	19,500.00	18,550.00	19,275.00	18,492.84	4,207
2025-04-29	19,000.00	19,125.00	18,875.00	18,950.00	18,181.03	2,135
2025-04-28	18,550.00	18,800.00	18,200.00	18,750.00	17,989.15	2,433
2025-04-25	18,200.00	18,625.00	18,200.00	18,575.00	17,821.25	1,308
2025-04-24	18,875.00	18,900.00	18,175.00	18,325.00	17,581.39	9,119
2025-04-23	18,925.00	19,550.00	18,875.00	19,450.00	18,660.74	2,793
2025-04-22	18,050.00	18,650.00	17,975.00	18,550.00	17,797.26	2,865
2025-04-21	18,575.00	18,850.00	17,300.00	17,850.00	17,125.67	7,163
2025-04-16	19,825.00	20,075.00	18,550.00	18,600.00	17,845.23	2,948
2025-04-15	20,000.00	20,075.00	19,650.00	19,875.00	19,068.50	1,103
2025-04-14	20,950.00	21,250.00	17,725.00	19,975.00	19,164.44	2,252
2025-04-11	20,850.00	21,350.00	20,575.00	21,075.00	20,219.80	1,750
2025-04-10	20,800.00	20,900.00	20,200.00	20,800.00	19,955.96	1,693
2025-04-09	19,975.00	22,000.00	19,950.00	20,900.00	20,051.90	2,514
2025-04-08	20,925.00	21,100.00	19,950.00	19,975.00	19,164.44	4,947
2025-04-07	19,800.00	20,925.00	19,600.00	20,500.00	19,668.13	8,969
2025-04-04	21,150.00	21,300.00	20,200.00	20,400.00	19,572.19	7,521
2025-04-03	21,900.00	21,900.00	21,225.00	21,325.00	20,459.66	2,548
2025-04-01	21,700.00	21,925.00	21,475.00	21,825.00	20,939.37	2,323
2025-03-31	21,400.00	22,200.00	21,400.00	21,875.00	20,987.34	11,334
2025-03-28	21,450.00	21,450.00	21,050.00	21,325.00	20,459.66	6,228
2025-03-27	21,550.00	21,550.00	21,225.00	21,300.00	20,435.67	1,052
2025-03-26	21,775.00	22,000.00	21,575.00	21,625.00	20,747.48	1,903
2025-03-25	21,250.00	21,675.00	21,250.00	21,575.00	20,699.51	1,974
2025-03-21	20,725.00	21,225.00	20,675.00	20,975.00	20,123.86	2,504
2025-03-20	20,900.00	21,050.00	20,475.00	20,925.00	20,075.89	3,733
2025-03-19	21,325.00	21,900.00	21,300.00	21,650.00	20,771.47	1,547
2025-03-18	20,900.00	21,400.00	20,700.00	21,300.00	20,435.67	1,884
2025-03-17	20,850.00	21,275.00	20,850.00	21,200.00	20,339.73	2,602
2025-03-14	20,325.00	20,575.00	20,250.00	20,550.00	19,716.11	1,306
2025-03-13	20,325.00	20,350.00	20,000.00	20,200.00	19,380.31	4,028
2025-03-12	20,400.00	20,525.00	20,150.00	20,425.00	19,596.18	2,072
2025-03-11	20,900.00	20,900.00	20,150.00	20,400.00	19,572.19	3,217
2025-03-10	21,425.00	21,825.00	20,825.00	21,025.00	20,171.83	3,065
2025-03-07	20,750.00	21,250.00	20,325.00	21,150.00	20,291.76	3,796
2025-03-06	20,575.00	20,825.00	20,275.00	20,525.00	19,692.12	2,207
2025-03-05	20,800.00	20,925.00	20,325.00	20,625.00	19,788.06	2,296
2025-02-28	20,775.00	20,775.00	20,150.00	20,425.00	19,596.18	1,959
2025-02-27	20,875.00	20,875.00	20,525.00	20,625.00	19,788.06	938
2025-02-26	21,000.00	21,050.00	20,625.00	20,775.00	19,931.98	5,578
2025-02-25	21,000.00	21,350.00	20,950.00	21,025.00	20,171.83	1,504
2025-02-24	21,500.00	21,500.00	21,050.00	21,275.00	20,411.69	2,065
2025-02-21	21,600.00	21,600.00	21,075.00	21,225.00	20,363.72	4,779
2025-02-20	21,300.00	21,500.00	21,200.00	21,450.00	20,579.58	5,650
2025-02-19	21,025.00	21,475.00	21,025.00	21,225.00	20,363.72	3,618
2025-02-18	21,100.00	21,350.00	20,975.00	21,225.00	20,363.72	3,071
2025-02-17	21,600.00	21,825.00	19,925.00	20,900.00	20,051.90	997
2025-02-14	20,425.00	20,875.00	20,425.00	20,825.00	19,979.95	1,959
2025-02-13	20,300.00	20,600.00	20,200.00	20,600.00	19,764.08	1,372
2025-02-12	20,300.00	20,375.00	19,925.00	20,300.00	19,476.25	2,447

← NewerPage 7 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.