International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	864.30	872.57	863.00	872.57	837.06	70
2024-05-29	872.00	872.57	872.00	872.57	837.06	7
2024-05-28	899.90	899.90	873.84	873.84	838.28	5
2024-05-27	877.65	877.65	838.58	874.25	838.67	76
2024-05-24	884.40	887.04	879.12	887.04	850.94	4
2024-05-23	900.00	900.05	888.68	888.68	852.52	15
2024-05-22	893.62	897.12	893.62	897.12	860.61	117
2024-05-21	866.52	887.40	866.52	887.40	851.29	45
2024-05-20	862.58	862.58	862.58	862.58	827.48	2
2024-05-17	868.62	868.62	859.56	859.56	824.58	3
2024-05-16	867.74	867.74	866.88	866.88	831.60	18
2024-05-15	862.58	863.44	862.58	863.44	828.30	37
2024-05-14	860.00	860.00	856.61	859.14	824.18	79
2024-05-13	857.42	860.86	857.42	860.86	825.83	103
2024-05-10	853.40	861.00	853.40	861.00	825.96	24
2024-05-09	861.39	861.39	857.46	857.46	822.57	13
2024-05-08	858.34	867.75	858.34	867.11	831.82	212
2024-05-07	855.10	855.10	855.03	855.03	814.57	4
2024-05-06	841.68	841.68	841.68	841.68	801.85	0
2024-05-03	836.40	841.68	836.40	841.68	801.85	85
2024-05-02	860.86	860.86	836.40	836.40	796.82	1,825
2024-04-30	854.84	861.00	854.84	860.86	820.12	12
2024-04-29	856.56	859.14	851.40	854.84	814.38	127
2024-04-26	870.99	870.99	851.00	851.73	811.42	29
2024-04-25	855.00	873.05	848.00	869.25	828.11	182
2024-04-24	940.00	948.60	937.44	942.50	897.90	83
2024-04-23	938.50	938.50	930.00	930.00	885.99	2
2024-04-22	948.70	948.70	938.12	938.12	893.72	8
2024-04-19	957.12	957.12	957.12	957.12	911.82	0
2024-04-18	957.12	957.12	957.12	957.12	911.82	3
2024-04-17	969.03	969.03	956.42	956.42	911.16	8
2024-04-16	950.00	969.14	950.00	969.14	923.28	10
2024-04-15	945.43	945.43	940.30	940.30	895.80	7
2024-04-12	947.15	947.15	935.00	935.00	890.75	6
2024-04-11	938.37	940.23	938.37	940.23	895.73	33
2024-04-10	942.40	942.40	942.40	942.40	897.80	1
2024-04-09	943.50	943.50	940.50	940.50	895.99	2
2024-04-08	955.20	955.20	955.20	955.20	910.00	2
2024-04-05	951.90	964.25	951.90	963.30	917.71	53
2024-04-04	968.00	968.64	962.88	962.88	917.31	28
2024-04-03	960.00	962.88	960.00	962.88	917.31	5
2024-04-02	950.61	950.61	950.61	950.61	905.62	1
2024-04-01	938.99	962.88	938.99	956.16	910.91	703
2024-03-28	958.37	958.37	952.85	958.16	912.82	345
2024-03-27	941.05	945.64	940.99	945.64	900.89	30
2024-03-26	945.00	945.64	941.88	941.88	897.31	7
2024-03-25	948.50	948.50	943.35	943.35	898.71	170
2024-03-22	959.04	963.84	955.25	955.25	910.04	29
2024-03-21	960.96	960.96	957.12	957.12	911.82	108
2024-03-20	965.15	965.15	965.15	965.15	919.47	1
2024-03-19	963.84	967.68	960.00	967.68	921.88	19
2024-03-18	956.61	969.00	951.90	969.00	923.14	91
2024-03-15	955.45	955.45	955.45	955.45	910.23	3
2024-03-14	973.14	973.14	964.59	964.59	918.94	17
2024-03-13	999.99	999.99	980.00	980.00	933.62	43
2024-03-12	967.00	986.00	967.00	986.00	939.34	104
2024-03-11	958.44	958.44	957.46	957.46	912.15	6
2024-03-08	979.70	979.70	976.79	978.00	931.72	38
2024-03-07	965.01	980.67	965.01	970.97	925.02	70
2024-03-06	952.01	979.45	952.01	979.45	933.10	2

← NewerPage 11 of 21 · 1,255 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.