International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	999.98	999.98	949.05	950.00	905.04	90
2024-03-04	927.21	956.04	927.21	956.04	910.80	44
2024-03-01	920.92	928.28	920.92	928.28	884.35	64
2024-02-29	924.95	927.36	919.08	919.08	875.58	379
2024-02-28	911.30	911.30	911.30	911.30	868.17	2
2024-02-27	915.40	921.84	902.52	902.52	859.81	809
2024-02-26	929.07	929.07	929.07	929.07	885.10	1
2024-02-23	919.66	928.20	919.66	926.38	882.54	6
2024-02-22	897.12	910.22	897.12	910.22	867.14	47
2024-02-21	904.50	904.50	904.50	904.50	861.69	29
2024-02-20	927.21	927.21	927.21	927.21	883.33	2
2024-02-19	941.93	943.22	941.93	943.22	898.58	6
2024-02-16	934.65	939.30	925.35	939.30	894.85	58
2024-02-15	915.02	922.40	915.02	922.40	878.75	4
2024-02-14	912.73	912.73	909.09	909.09	866.07	14
2024-02-09	918.00	923.00	918.00	923.00	879.32	7
2024-02-08	950.00	950.00	918.12	918.12	874.67	2
2024-02-07	912.00	912.00	905.45	906.36	863.47	45
2024-02-06	914.00	914.00	912.00	912.00	863.64	10
2024-02-05	929.20	929.20	922.32	922.32	873.41	13
2024-02-02	926.40	927.36	926.40	927.36	878.19	20
2024-02-01	925.35	925.35	925.35	925.35	876.28	0
2024-01-31	925.35	925.35	925.35	925.35	876.28	4
2024-01-30	928.14	933.72	925.15	925.15	876.09	10
2024-01-29	925.00	925.15	921.00	925.15	876.09	5
2024-01-26	929.66	929.66	918.00	918.00	869.32	25
2024-01-25	909.01	965.78	909.01	946.00	895.84	381
2024-01-24	857.42	857.42	853.43	856.56	811.14	20
2024-01-23	859.49	859.49	859.48	859.48	813.91	6
2024-01-22	855.00	863.60	851.00	863.60	817.81	46
2024-01-19	836.40	852.30	835.00	852.30	807.11	3,921
2024-01-18	816.72	816.72	816.72	816.72	773.41	0
2024-01-17	824.10	825.74	816.72	816.72	773.41	7
2024-01-16	813.24	818.10	813.24	818.10	774.72	6
2024-01-15	800.47	800.47	794.75	794.75	752.61	12
2024-01-12	794.74	794.74	794.74	794.74	752.60	1
2024-01-11	786.05	786.05	786.05	786.05	744.37	1
2024-01-10	782.34	782.34	782.34	782.34	740.86	0
2024-01-09	782.34	782.34	782.34	782.34	740.86	1
2024-01-08	780.78	785.46	780.78	785.46	743.81	21
2024-01-05	781.31	781.31	781.31	781.31	739.88	1
2024-01-04	787.63	792.49	787.63	791.58	749.61	12
2024-01-03	793.14	793.14	792.00	792.99	750.94	86
2024-01-02	793.16	793.16	793.15	793.15	751.09	3
2023-12-28	793.16	793.16	793.16	793.16	751.10	5
2023-12-27	786.05	786.05	786.05	786.05	744.37	0
2023-12-26	788.42	788.42	786.05	786.05	744.37	2
2023-12-22	780.00	786.05	780.00	786.05	744.37	8
2023-12-21	781.31	781.31	781.31	781.31	739.88	5
2023-12-20	787.63	790.79	786.84	790.79	748.86	1,502
2023-12-19	796.80	796.80	796.80	796.80	754.55	0
2023-12-18	805.89	806.00	796.00	796.80	754.55	247
2023-12-15	806.40	810.40	806.40	810.40	767.43	4
2023-12-14	791.20	798.40	791.20	798.40	756.06	9
2023-12-13	818.00	818.00	809.34	809.34	766.42	9
2023-12-12	810.00	819.72	810.00	818.00	774.63	4
2023-12-11	793.95	793.95	793.95	793.95	751.85	0
2023-12-08	786.84	793.95	786.84	793.95	751.85	21
2023-12-07	786.84	786.84	786.84	786.84	745.12	2
2023-12-06	796.79	796.79	785.00	785.00	743.37	20

← NewerPage 12 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.