International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1,095.45 | 1,095.45 | 1,076.92 | 1,076.92 | 1,039.23 | 10 |
| 2024-08-22 | 1,098.36 | 1,098.36 | 1,098.36 | 1,098.36 | 1,059.92 | 1 |
| 2024-08-21 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,033.51 | 0 |
| 2024-08-20 | 1,058.40 | 1,071.00 | 1,056.30 | 1,071.00 | 1,033.51 | 29 |
| 2024-08-19 | 1,058.94 | 1,058.94 | 1,058.94 | 1,058.94 | 1,021.88 | 1 |
| 2024-08-16 | 1,058.94 | 1,058.94 | 1,058.94 | 1,058.94 | 1,021.88 | 3 |
| 2024-08-15 | 1,062.60 | 1,062.60 | 1,061.55 | 1,061.55 | 1,024.39 | 5 |
| 2024-08-14 | 1,050.40 | 1,050.40 | 1,050.40 | 1,050.40 | 1,013.63 | 1 |
| 2024-08-13 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,004.56 | 10 |
| 2024-08-12 | 1,045.28 | 1,045.28 | 1,043.70 | 1,043.70 | 1,007.17 | 2 |
| 2024-08-09 | 1,062.44 | 1,062.44 | 1,062.44 | 1,062.44 | 1,025.25 | 0 |
| 2024-08-08 | 1,062.44 | 1,062.44 | 1,062.44 | 1,062.44 | 1,025.25 | 0 |
| 2024-08-07 | 1,062.44 | 1,062.44 | 1,062.44 | 1,062.44 | 1,025.25 | 1 |
| 2024-08-06 | 1,046.52 | 1,046.52 | 1,046.52 | 1,046.52 | 1,003.93 | 0 |
| 2024-08-05 | 1,060.04 | 1,060.83 | 1,046.52 | 1,046.52 | 1,003.93 | 413 |
| 2024-08-02 | 1,070.00 | 1,070.00 | 1,067.00 | 1,067.00 | 1,023.58 | 32 |
| 2024-08-01 | 1,092.18 | 1,092.18 | 1,083.55 | 1,085.00 | 1,040.85 | 402 |
| 2024-07-31 | 1,079.39 | 1,094.71 | 1,079.39 | 1,094.71 | 1,050.16 | 35 |
| 2024-07-30 | 1,073.00 | 1,074.60 | 1,070.28 | 1,074.60 | 1,030.87 | 4 |
| 2024-07-29 | 1,075.68 | 1,080.00 | 1,075.68 | 1,080.00 | 1,036.05 | 25 |
| 2024-07-26 | 1,103.82 | 1,103.82 | 1,076.76 | 1,086.78 | 1,042.55 | 14 |
| 2024-07-25 | 1,070.00 | 1,104.48 | 1,049.99 | 1,092.89 | 1,048.42 | 141 |
| 2024-07-24 | 1,040.30 | 1,040.30 | 1,040.30 | 1,040.30 | 997.97 | 20 |
| 2024-07-23 | 1,029.05 | 1,029.05 | 1,029.05 | 1,029.05 | 987.17 | 1 |
| 2024-07-22 | 1,018.99 | 1,018.99 | 1,018.99 | 1,018.99 | 977.52 | 0 |
| 2024-07-19 | 1,032.06 | 1,032.06 | 1,018.93 | 1,018.99 | 977.52 | 4 |
| 2024-07-18 | 1,038.24 | 1,045.10 | 1,033.55 | 1,037.00 | 994.80 | 52 |
| 2024-07-17 | 1,007.00 | 1,029.19 | 1,007.00 | 1,027.17 | 985.37 | 22 |
| 2024-07-16 | 980.87 | 1,012.32 | 980.87 | 1,007.00 | 966.02 | 33 |
| 2024-07-15 | 976.26 | 1,003.86 | 976.26 | 1,000.89 | 960.16 | 12 |
| 2024-07-12 | 979.70 | 1,000.07 | 979.70 | 996.19 | 955.65 | 4 |
| 2024-07-11 | 963.84 | 971.40 | 963.84 | 971.40 | 931.87 | 2 |
| 2024-07-10 | 951.57 | 955.45 | 944.75 | 955.45 | 916.57 | 27 |
| 2024-07-09 | 971.94 | 971.94 | 952.70 | 952.70 | 913.93 | 6 |
| 2024-07-08 | 964.80 | 964.80 | 964.80 | 964.80 | 925.54 | 2 |
| 2024-07-05 | 959.04 | 959.04 | 957.71 | 957.71 | 918.74 | 3 |
| 2024-07-04 | 983.74 | 983.74 | 983.74 | 983.74 | 943.71 | 0 |
| 2024-07-03 | 1,000.99 | 1,000.99 | 981.54 | 983.74 | 943.71 | 72 |
| 2024-07-02 | 994.95 | 1,006.83 | 994.95 | 1,006.83 | 965.86 | 85 |
| 2024-07-01 | 967.09 | 991.34 | 932.00 | 991.34 | 951.00 | 444 |
| 2024-06-28 | 952.00 | 966.32 | 952.00 | 966.32 | 927.00 | 51 |
| 2024-06-27 | 948.48 | 950.00 | 943.35 | 943.35 | 904.96 | 62 |
| 2024-06-26 | 944.70 | 946.58 | 944.70 | 946.58 | 908.06 | 21 |
| 2024-06-25 | 943.35 | 943.35 | 941.70 | 941.70 | 903.38 | 46 |
| 2024-06-24 | 950.00 | 959.74 | 947.52 | 948.46 | 909.86 | 97 |
| 2024-06-21 | 943.35 | 943.35 | 934.80 | 934.80 | 896.76 | 43 |
| 2024-06-20 | 936.88 | 936.88 | 936.88 | 936.88 | 898.75 | 1 |
| 2024-06-19 | 923.00 | 923.78 | 923.00 | 923.78 | 886.19 | 6 |
| 2024-06-18 | 917.24 | 918.18 | 917.24 | 918.18 | 880.82 | 55 |
| 2024-06-17 | 901.81 | 901.81 | 901.81 | 901.81 | 865.11 | 0 |
| 2024-06-14 | 899.99 | 901.81 | 899.99 | 901.81 | 865.11 | 26 |
| 2024-06-13 | 887.00 | 914.65 | 887.00 | 908.00 | 871.05 | 22 |
| 2024-06-12 | 904.19 | 904.19 | 904.19 | 904.19 | 867.39 | 1 |
| 2024-06-11 | 912.95 | 912.95 | 892.22 | 892.22 | 855.91 | 6 |
| 2024-06-10 | 890.61 | 913.00 | 890.61 | 912.95 | 875.80 | 13 |
| 2024-06-07 | 893.20 | 893.20 | 890.61 | 890.61 | 854.37 | 3 |
| 2024-06-06 | 884.66 | 884.90 | 881.69 | 881.69 | 845.81 | 7 |
| 2024-06-05 | 873.48 | 887.92 | 873.48 | 883.52 | 847.57 | 214 |
| 2024-06-04 | 873.48 | 873.48 | 873.48 | 873.48 | 837.93 | 2 |
| 2024-06-03 | 870.32 | 876.18 | 836.41 | 856.24 | 821.40 | 5,698 |
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.