International Business Machines Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16,050.00 | 16,350.00 | 15,775.00 | 15,950.00 | 15,177.00 | 6,702 |
| 2024-11-13 | 16,250.00 | 16,400.00 | 16,075.00 | 16,200.00 | 15,414.88 | 2,723 |
| 2024-11-12 | 16,800.00 | 16,800.00 | 16,075.00 | 16,275.00 | 15,486.25 | 2,428 |
| 2024-11-11 | 16,575.00 | 16,675.00 | 16,375.00 | 16,525.00 | 15,566.31 | 2,204 |
| 2024-11-08 | 16,750.00 | 16,750.00 | 16,425.00 | 16,500.00 | 15,542.76 | 2,858 |
| 2024-11-07 | 16,600.00 | 16,750.00 | 16,425.00 | 16,575.00 | 15,613.41 | 2,102 |
| 2024-11-06 | 16,675.00 | 16,800.00 | 16,425.00 | 16,600.00 | 15,636.96 | 4,086 |
| 2024-11-05 | 16,175.00 | 16,500.00 | 16,125.00 | 16,350.00 | 15,401.46 | 1,959 |
| 2024-11-04 | 16,400.00 | 16,400.00 | 16,150.00 | 16,225.00 | 15,283.72 | 3,041 |
| 2024-11-01 | 16,050.00 | 16,350.00 | 15,900.00 | 16,350.00 | 15,401.46 | 4,420 |
| 2024-10-31 | 15,900.00 | 16,000.00 | 15,825.00 | 15,975.00 | 15,048.22 | 3,396 |
| 2024-10-30 | 16,100.00 | 16,175.00 | 15,725.00 | 15,825.00 | 14,906.92 | 3,027 |
| 2024-10-29 | 16,100.00 | 16,500.00 | 16,100.00 | 16,175.00 | 15,236.62 | 6,319 |
| 2024-10-28 | 16,700.00 | 16,725.00 | 16,350.00 | 16,400.00 | 15,448.56 | 5,224 |
| 2024-10-25 | 17,225.00 | 17,225.00 | 16,625.00 | 16,650.00 | 15,684.06 | 4,417 |
| 2024-10-24 | 18,350.00 | 18,350.00 | 17,025.00 | 17,175.00 | 16,178.60 | 13,196 |
| 2024-10-23 | 18,425.00 | 18,550.00 | 18,325.00 | 18,475.00 | 17,403.18 | 7,956 |
| 2024-10-22 | 18,175.00 | 18,575.00 | 18,175.00 | 18,500.00 | 17,426.73 | 1,977 |
| 2024-10-21 | 18,225.00 | 18,600.00 | 18,225.00 | 18,425.00 | 17,356.08 | 3,430 |
| 2024-10-18 | 18,600.00 | 18,600.00 | 18,375.00 | 18,475.00 | 17,403.18 | 1,546 |
| 2024-10-17 | 17,650.00 | 18,625.00 | 17,650.00 | 18,500.00 | 17,426.73 | 3,554 |
| 2024-10-16 | 18,275.00 | 18,575.00 | 18,225.00 | 18,500.00 | 17,426.73 | 11,613 |
| 2024-10-15 | 18,500.00 | 18,725.00 | 18,250.00 | 18,275.00 | 17,214.79 | 2,455 |
| 2024-10-14 | 18,725.00 | 18,725.00 | 18,300.00 | 18,575.00 | 17,497.38 | 4,250 |
| 2024-10-10 | 18,600.00 | 18,775.00 | 18,225.00 | 18,275.00 | 17,214.79 | 3,401 |
| 2024-10-09 | 18,700.00 | 18,775.00 | 18,500.00 | 18,650.00 | 17,568.03 | 3,880 |
| 2024-10-08 | 18,425.00 | 18,625.00 | 18,400.00 | 18,525.00 | 17,450.28 | 5,179 |
| 2024-10-07 | 18,500.00 | 18,600.00 | 18,350.00 | 18,475.00 | 17,403.18 | 3,922 |
| 2024-10-04 | 18,000.00 | 18,475.00 | 18,000.00 | 18,425.00 | 17,356.08 | 2,468 |
| 2024-10-03 | 18,200.00 | 18,300.00 | 18,050.00 | 18,250.00 | 17,191.24 | 2,347 |
| 2024-10-02 | 18,200.00 | 18,250.00 | 18,025.00 | 18,150.00 | 17,097.04 | 3,263 |
| 2024-10-01 | 17,900.00 | 18,275.00 | 17,900.00 | 18,175.00 | 17,120.59 | 3,175 |
| 2024-09-30 | 18,125.00 | 18,275.00 | 17,900.00 | 18,200.00 | 17,144.14 | 2,267 |
| 2024-09-27 | 18,275.00 | 18,500.00 | 18,050.00 | 18,075.00 | 17,026.39 | 3,087 |
| 2024-09-26 | 18,050.00 | 18,375.00 | 18,050.00 | 18,250.00 | 17,191.24 | 3,946 |
| 2024-09-25 | 17,975.00 | 18,100.00 | 17,925.00 | 18,050.00 | 17,002.84 | 1,871 |
| 2024-09-24 | 17,900.00 | 18,125.00 | 17,850.00 | 18,000.00 | 16,955.74 | 3,890 |
| 2024-09-23 | 17,800.00 | 18,075.00 | 17,750.00 | 18,025.00 | 16,979.29 | 5,889 |
| 2024-09-20 | 17,350.00 | 17,800.00 | 17,350.00 | 17,750.00 | 16,720.24 | 3,628 |
| 2024-09-19 | 17,675.00 | 17,675.00 | 17,175.00 | 17,400.00 | 16,390.55 | 4,417 |
| 2024-09-18 | 17,700.00 | 17,875.00 | 17,625.00 | 17,650.00 | 16,626.04 | 2,626 |
| 2024-09-17 | 17,800.00 | 18,150.00 | 17,625.00 | 17,700.00 | 16,673.14 | 5,887 |
| 2024-09-16 | 17,800.00 | 18,100.00 | 17,800.00 | 18,025.00 | 16,979.29 | 2,050 |
| 2024-09-13 | 17,900.00 | 18,125.00 | 17,800.00 | 17,850.00 | 16,814.44 | 2,517 |
| 2024-09-12 | 17,425.00 | 17,850.00 | 17,275.00 | 17,775.00 | 16,743.79 | 10,786 |
| 2024-09-11 | 17,050.00 | 17,550.00 | 16,925.00 | 17,425.00 | 16,414.10 | 3,872 |
| 2024-09-10 | 17,000.00 | 17,150.00 | 16,750.00 | 17,075.00 | 16,084.40 | 2,649 |
| 2024-09-09 | 16,825.00 | 17,100.00 | 16,700.00 | 16,800.00 | 15,825.36 | 4,498 |
| 2024-09-06 | 17,200.00 | 17,300.00 | 16,700.00 | 16,825.00 | 15,848.91 | 8,165 |
| 2024-09-05 | 17,700.00 | 17,700.00 | 17,050.00 | 17,125.00 | 16,131.50 | 8,289 |
| 2024-09-04 | 17,700.00 | 17,775.00 | 17,500.00 | 17,600.00 | 16,578.95 | 1,558 |
| 2024-09-03 | 17,900.00 | 17,900.00 | 17,400.00 | 17,475.00 | 16,461.20 | 3,612 |
| 2024-09-02 | 17,350.00 | 18,175.00 | 17,100.00 | 17,300.00 | 16,296.35 | 969 |
| 2024-08-30 | 16,950.00 | 17,450.00 | 16,875.00 | 17,400.00 | 16,390.55 | 2,991 |
| 2024-08-29 | 16,875.00 | 17,275.00 | 16,875.00 | 17,025.00 | 16,037.30 | 4,011 |
| 2024-08-28 | 17,250.00 | 17,325.00 | 17,000.00 | 17,125.00 | 16,131.50 | 2,913 |
| 2024-08-27 | 17,100.00 | 17,225.00 | 17,000.00 | 17,125.00 | 16,131.50 | 7,351 |
| 2024-08-26 | 16,800.00 | 17,100.00 | 16,800.00 | 17,000.00 | 16,013.75 | 3,752 |
| 2024-08-23 | 16,625.00 | 16,925.00 | 16,625.00 | 16,775.00 | 15,801.81 | 1,121 |
| 2024-08-22 | 16,900.00 | 17,100.00 | 16,800.00 | 16,800.00 | 15,825.36 | 1,891 |
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.