International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,201.22 | 1,216.60 | 1,198.33 | 1,216.60 | 1,216.60 | 66 |
| 2026-10-19 | 1,167.61 | 1,202.09 | 1,163.48 | 1,202.09 | 1,202.09 | 153 |
| 2026-10-16 | 1,204.26 | 1,204.26 | 1,172.15 | 1,178.10 | 1,178.10 | 174 |
| 2026-10-15 | 1,150.42 | 1,182.47 | 1,143.32 | 1,182.08 | 1,182.08 | 714 |
| 2026-10-14 | 1,165.21 | 1,169.35 | 1,148.40 | 1,148.40 | 1,148.40 | 51 |
| 2026-10-13 | 1,145.82 | 1,169.39 | 1,145.82 | 1,165.21 | 1,165.21 | 394 |
| 2026-10-09 | 1,135.00 | 1,135.00 | 1,126.32 | 1,127.46 | 1,127.46 | 77 |
| 2026-10-08 | 1,115.00 | 1,125.77 | 1,103.50 | 1,125.77 | 1,125.77 | 418 |
| 2026-10-07 | 1,112.13 | 1,114.99 | 1,097.00 | 1,114.99 | 1,114.99 | 302 |
| 2026-10-06 | 1,103.50 | 1,111.80 | 1,101.12 | 1,101.12 | 1,101.12 | 392 |
| 2026-10-05 | 1,124.20 | 1,124.20 | 1,100.00 | 1,103.50 | 1,103.50 | 562 |
| 2026-10-02 | 1,191.80 | 1,191.80 | 1,158.76 | 1,158.76 | 1,158.76 | 206 |
| 2026-10-01 | 1,140.06 | 1,204.10 | 1,140.06 | 1,190.29 | 1,190.29 | 566 |
| 2026-09-30 | 1,140.00 | 1,142.29 | 1,135.56 | 1,137.72 | 1,137.72 | 83 |
| 2026-09-29 | 1,154.87 | 1,154.87 | 1,149.54 | 1,149.54 | 1,149.54 | 62 |
| 2026-09-28 | 1,164.99 | 1,164.99 | 1,145.00 | 1,154.87 | 1,154.87 | 86 |
| 2026-09-25 | 1,179.60 | 1,182.66 | 1,170.00 | 1,170.00 | 1,170.00 | 363 |
| 2026-09-24 | 1,201.41 | 1,201.41 | 1,172.82 | 1,181.76 | 1,181.76 | 272 |
| 2026-09-23 | 1,195.35 | 1,215.40 | 1,195.35 | 1,206.50 | 1,206.50 | 145 |
| 2026-09-22 | 1,200.00 | 1,203.38 | 1,181.70 | 1,186.22 | 1,186.22 | 156 |
| 2026-09-21 | 1,180.00 | 1,189.44 | 1,168.89 | 1,175.20 | 1,175.20 | 747 |
| 2026-09-18 | 1,210.24 | 1,210.24 | 1,184.84 | 1,189.18 | 1,189.18 | 268 |
| 2026-09-17 | 1,226.20 | 1,239.52 | 1,222.44 | 1,222.44 | 1,222.44 | 225 |
| 2026-09-16 | 1,252.41 | 1,252.41 | 1,219.10 | 1,225.62 | 1,225.62 | 353 |
| 2026-09-15 | 1,264.79 | 1,297.61 | 1,260.80 | 1,277.97 | 1,277.97 | 341 |
| 2026-09-14 | 1,266.00 | 1,290.00 | 1,266.00 | 1,284.88 | 1,284.88 | 284 |
| 2026-09-11 | 1,205.47 | 1,242.53 | 1,205.47 | 1,242.53 | 1,242.53 | 417 |
| 2026-09-10 | 1,210.01 | 1,229.49 | 1,183.26 | 1,191.66 | 1,191.66 | 120 |
| 2026-09-09 | 1,191.32 | 1,232.00 | 1,175.28 | 1,210.01 | 1,210.01 | 342 |
| 2026-09-08 | 1,201.20 | 1,201.20 | 1,174.97 | 1,179.52 | 1,179.52 | 84 |
| 2026-09-07 | 1,204.59 | 1,204.59 | 1,204.59 | 1,204.59 | 1,204.59 | 0 |
| 2026-09-04 | 1,195.00 | 1,205.80 | 1,195.00 | 1,204.59 | 1,204.59 | 30 |
| 2026-09-03 | 1,201.80 | 1,201.80 | 1,191.52 | 1,191.52 | 1,191.52 | 14 |
| 2026-09-02 | 1,188.11 | 1,192.20 | 1,177.88 | 1,185.24 | 1,185.24 | 84 |
| 2026-09-01 | 1,192.01 | 1,197.00 | 1,186.00 | 1,188.10 | 1,188.10 | 78 |
| 2026-08-31 | 1,200.89 | 1,221.21 | 1,200.89 | 1,221.05 | 1,221.05 | 148 |
| 2026-08-28 | 1,230.00 | 1,240.10 | 1,224.53 | 1,224.53 | 1,224.53 | 248 |
| 2026-08-27 | 1,163.05 | 1,243.00 | 1,163.05 | 1,229.82 | 1,229.82 | 115 |
| 2026-08-26 | 1,195.00 | 1,205.00 | 1,183.29 | 1,186.79 | 1,186.79 | 79 |
| 2026-08-25 | 1,210.00 | 1,210.00 | 1,184.00 | 1,205.00 | 1,205.00 | 189 |
| 2026-08-24 | 1,212.46 | 1,212.46 | 1,193.00 | 1,198.01 | 1,198.01 | 164 |
| 2026-08-21 | 1,210.00 | 1,222.10 | 1,207.58 | 1,211.89 | 1,211.89 | 259 |
| 2026-08-20 | 1,224.06 | 1,226.32 | 1,218.93 | 1,218.93 | 1,218.93 | 10 |
| 2026-08-19 | 1,211.38 | 1,233.00 | 1,195.00 | 1,223.99 | 1,223.99 | 18 |
| 2026-08-18 | 1,210.98 | 1,221.71 | 1,196.08 | 1,217.07 | 1,217.07 | 36 |
| 2026-08-17 | 1,215.00 | 1,215.00 | 1,184.22 | 1,200.00 | 1,200.00 | 283 |
| 2026-08-14 | 1,245.00 | 1,245.00 | 1,202.29 | 1,202.29 | 1,202.29 | 87 |
| 2026-08-13 | 1,197.09 | 1,240.79 | 1,197.09 | 1,233.21 | 1,233.21 | 145 |
| 2026-08-12 | 1,210.03 | 1,223.77 | 1,197.09 | 1,197.09 | 1,197.09 | 115 |
| 2026-08-11 | 1,207.62 | 1,242.59 | 1,205.00 | 1,220.00 | 1,220.00 | 502 |
| 2026-08-10 | 1,170.12 | 1,228.80 | 1,170.12 | 1,177.19 | 1,177.19 | 282 |
| 2026-08-07 | 1,191.53 | 1,219.06 | 1,189.20 | 1,194.01 | 1,185.45 | 98 |
| 2026-08-06 | 1,184.99 | 1,192.99 | 1,167.27 | 1,191.53 | 1,182.99 | 310 |
| 2026-08-05 | 1,214.20 | 1,226.09 | 1,196.98 | 1,226.09 | 1,220.26 | 161 |
| 2026-08-04 | 1,169.99 | 1,205.70 | 1,138.94 | 1,195.00 | 1,189.31 | 543 |
| 2026-08-03 | 1,127.74 | 1,169.99 | 1,127.74 | 1,169.99 | 1,164.42 | 424 |
| 2026-07-31 | 1,100.37 | 1,100.37 | 1,100.37 | 1,100.37 | 1,095.14 | 0 |
| 2026-07-30 | 1,154.99 | 1,154.99 | 1,100.37 | 1,100.37 | 1,095.14 | 771 |
| 2026-07-29 | 1,169.91 | 1,173.23 | 1,151.64 | 1,171.00 | 1,165.43 | 310 |
| 2026-07-28 | 1,119.44 | 1,170.00 | 1,110.00 | 1,135.65 | 1,130.25 | 963 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 5.6687 USD |
| 2026-05-07 | 5.7773 USD |
| 2026-02-09 | 5.7345 USD |
| 2025-11-07 | 6.0901 USD |
| 2025-08-07 | 6.0171 USD |
| 2025-05-08 | 6.1648 USD |
| 2025-02-06 | 6.4180 USD |
| 2024-11-08 | 6.6598 USD |
| 2024-08-07 | 6.1739 USD |
| 2024-05-08 | 5.9095 USD |
| 2024-02-07 | 5.4575 USD |
| 2023-11-08 | 5.4213 USD |
| 2023-08-08 | 5.4188 USD |
| 2023-05-08 | 5.3446 USD |
| 2023-02-08 | 5.6873 USD |
| 2022-11-08 | 5.7993 USD |
| 2022-08-08 | 5.6365 USD |
| 2022-05-06 | 5.5813 USD |
| 2022-02-09 | 5.4355 USD |
| 2021-11-08 | 6.1580 USD |
| 2021-08-06 | 5.6496 USD |
| 2021-05-06 | 5.4910 USD |
| 2021-02-08 | 6.2760 USD |
| 2020-11-06 | 10.8221 USD |
| 2020-08-06 | 5.6880 USD |
| 2020-05-06 | 5.4024 USD |
| 2020-02-06 | 4.9936 USD |
| 2019-11-06 | 4.4195 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.