International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 20,000.00 | 20,425.00 | 19,650.00 | 20,250.00 | 19,428.28 | 2,919 |
| 2025-02-10 | 20,100.00 | 20,225.00 | 19,700.00 | 19,800.00 | 18,996.54 | 3,614 |
| 2025-02-07 | 20,325.00 | 20,500.00 | 20,125.00 | 20,150.00 | 19,173.45 | 2,887 |
| 2025-02-06 | 21,050.00 | 21,275.00 | 20,175.00 | 20,250.00 | 19,268.60 | 6,680 |
| 2025-02-05 | 21,100.00 | 21,275.00 | 20,800.00 | 21,050.00 | 20,029.83 | 7,093 |
| 2025-02-04 | 20,650.00 | 21,100.00 | 20,500.00 | 21,025.00 | 20,006.04 | 8,794 |
| 2025-02-03 | 20,200.00 | 20,625.00 | 19,825.00 | 20,525.00 | 19,530.28 | 6,293 |
| 2025-01-31 | 20,000.00 | 20,425.00 | 19,900.00 | 20,100.00 | 19,125.87 | 4,984 |
| 2025-01-30 | 18,875.00 | 20,550.00 | 18,875.00 | 20,050.00 | 19,078.30 | 12,867 |
| 2025-01-29 | 17,550.00 | 17,850.00 | 17,500.00 | 17,725.00 | 16,865.97 | 2,872 |
| 2025-01-28 | 17,400.00 | 17,700.00 | 17,325.00 | 17,525.00 | 16,675.67 | 2,140 |
| 2025-01-27 | 17,500.00 | 17,500.00 | 17,175.00 | 17,375.00 | 16,532.94 | 3,072 |
| 2025-01-24 | 17,800.00 | 17,825.00 | 17,075.00 | 17,500.00 | 16,651.88 | 1,522 |
| 2025-01-23 | 17,850.00 | 17,925.00 | 17,650.00 | 17,750.00 | 16,889.76 | 1,802 |
| 2025-01-22 | 17,600.00 | 17,825.00 | 17,400.00 | 17,800.00 | 16,937.34 | 2,854 |
| 2025-01-21 | 17,900.00 | 18,025.00 | 17,600.00 | 17,600.00 | 16,747.03 | 1,771 |
| 2025-01-20 | 18,100.00 | 18,100.00 | 16,925.00 | 17,800.00 | 16,937.34 | 809 |
| 2025-01-17 | 17,825.00 | 17,975.00 | 17,700.00 | 17,875.00 | 17,008.71 | 8,682 |
| 2025-01-16 | 17,350.00 | 17,600.00 | 17,225.00 | 17,500.00 | 16,651.88 | 9,893 |
| 2025-01-15 | 17,375.00 | 17,575.00 | 17,250.00 | 17,425.00 | 16,580.51 | 17,050 |
| 2025-01-14 | 17,300.00 | 17,450.00 | 17,025.00 | 17,250.00 | 16,414.00 | 1,950 |
| 2025-01-13 | 17,500.00 | 17,500.00 | 17,150.00 | 17,200.00 | 16,366.42 | 1,582 |
| 2025-01-10 | 17,400.00 | 17,650.00 | 16,725.00 | 17,475.00 | 16,628.09 | 33,709 |
| 2025-01-09 | 17,200.00 | 18,250.00 | 17,200.00 | 17,400.00 | 16,556.73 | 579 |
| 2025-01-08 | 17,250.00 | 18,250.00 | 17,250.00 | 17,675.00 | 16,818.40 | 1,924 |
| 2025-01-07 | 18,000.00 | 18,000.00 | 17,575.00 | 17,725.00 | 16,865.97 | 2,271 |
| 2025-01-06 | 17,600.00 | 17,675.00 | 17,300.00 | 17,600.00 | 16,747.03 | 2,426 |
| 2025-01-03 | 17,200.00 | 17,550.00 | 17,200.00 | 17,500.00 | 16,651.88 | 3,213 |
| 2025-01-02 | 17,350.00 | 17,800.00 | 17,000.00 | 17,150.00 | 16,318.84 | 2,754 |
| 2024-12-30 | 17,000.00 | 17,575.00 | 17,000.00 | 17,450.00 | 16,604.30 | 1,736 |
| 2024-12-27 | 17,900.00 | 18,000.00 | 17,350.00 | 17,550.00 | 16,699.46 | 2,198 |
| 2024-12-26 | 17,700.00 | 17,825.00 | 17,450.00 | 17,775.00 | 16,913.55 | 3,611 |
| 2024-12-24 | 17,300.00 | 17,575.00 | 17,300.00 | 17,575.00 | 16,723.24 | 582 |
| 2024-12-23 | 17,400.00 | 17,550.00 | 17,200.00 | 17,300.00 | 16,461.57 | 2,837 |
| 2024-12-20 | 16,900.00 | 17,600.00 | 16,875.00 | 17,450.00 | 16,604.30 | 1,882 |
| 2024-12-19 | 17,200.00 | 17,625.00 | 16,575.00 | 17,250.00 | 16,414.00 | 2,825 |
| 2024-12-18 | 18,050.00 | 18,050.00 | 17,150.00 | 17,200.00 | 16,366.42 | 13,935 |
| 2024-12-17 | 17,200.00 | 17,600.00 | 16,625.00 | 17,475.00 | 16,628.09 | 2,904 |
| 2024-12-16 | 16,700.00 | 17,100.00 | 16,300.00 | 17,000.00 | 16,176.11 | 7,900 |
| 2024-12-13 | 16,800.00 | 16,850.00 | 16,600.00 | 16,700.00 | 15,890.65 | 2,412 |
| 2024-12-12 | 16,575.00 | 16,775.00 | 16,325.00 | 16,675.00 | 15,866.86 | 2,545 |
| 2024-12-11 | 16,800.00 | 16,800.00 | 16,375.00 | 16,425.00 | 15,628.98 | 3,597 |
| 2024-12-10 | 16,325.00 | 16,775.00 | 16,075.00 | 16,750.00 | 15,938.23 | 2,412 |
| 2024-12-09 | 16,925.00 | 17,125.00 | 16,425.00 | 16,425.00 | 15,628.98 | 7,683 |
| 2024-12-06 | 17,400.00 | 17,400.00 | 16,875.00 | 16,925.00 | 16,104.75 | 10,729 |
| 2024-12-05 | 17,300.00 | 17,400.00 | 16,975.00 | 17,000.00 | 16,176.11 | 20,982 |
| 2024-12-04 | 17,300.00 | 17,300.00 | 16,700.00 | 17,150.00 | 16,318.84 | 3,382 |
| 2024-12-03 | 16,350.00 | 16,750.00 | 16,350.00 | 16,750.00 | 15,938.23 | 2,216 |
| 2024-12-02 | 16,825.00 | 16,825.00 | 16,500.00 | 16,625.00 | 15,819.29 | 3,101 |
| 2024-11-29 | 16,775.00 | 17,000.00 | 16,450.00 | 16,725.00 | 15,914.44 | 2,075 |
| 2024-11-28 | 16,900.00 | 16,900.00 | 16,275.00 | 16,425.00 | 15,628.98 | 961 |
| 2024-11-27 | 16,850.00 | 17,000.00 | 16,475.00 | 16,675.00 | 15,866.86 | 2,733 |
| 2024-11-26 | 16,400.00 | 16,900.00 | 16,400.00 | 16,875.00 | 16,057.17 | 6,069 |
| 2024-11-25 | 16,600.00 | 17,000.00 | 16,300.00 | 16,700.00 | 15,890.65 | 4,700 |
| 2024-11-22 | 16,900.00 | 16,925.00 | 16,350.00 | 16,475.00 | 15,676.55 | 9,234 |
| 2024-11-21 | 15,850.00 | 16,450.00 | 15,800.00 | 16,450.00 | 15,652.77 | 9,567 |
| 2024-11-20 | 15,500.00 | 15,825.00 | 15,475.00 | 15,825.00 | 15,058.06 | 2,642 |
| 2024-11-19 | 15,900.00 | 15,900.00 | 15,350.00 | 15,600.00 | 14,843.96 | 4,678 |
| 2024-11-15 | 16,075.00 | 16,075.00 | 15,475.00 | 15,525.00 | 14,772.60 | 2,217 |
| 2024-11-14 | 16,050.00 | 16,350.00 | 15,775.00 | 15,950.00 | 15,177.00 | 6,702 |
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.