International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	797.60	803.20	796.80	796.80	754.55	40
2023-12-04	797.94	800.00	797.94	797.94	755.63	11
2023-12-01	777.00	777.00	777.00	777.00	735.80	0
2023-11-30	777.00	777.00	777.00	777.00	735.80	12
2023-11-29	766.08	766.08	766.00	766.00	725.38	7
2023-11-28	758.48	758.48	754.68	754.68	714.66	630
2023-11-27	762.28	765.32	762.28	765.32	724.74	2
2023-11-24	756.75	756.75	756.75	756.75	716.62	1
2023-11-23	756.75	756.75	756.75	756.75	716.62	0
2023-11-22	756.75	756.75	756.75	756.75	716.62	2
2023-11-21	755.87	755.87	755.87	755.87	715.79	1
2023-11-20	747.77	747.77	747.77	747.77	708.12	100
2023-11-17	750.00	752.58	750.00	752.58	712.67	5
2023-11-16	727.81	727.81	727.81	727.81	689.22	0
2023-11-14	722.70	727.81	722.70	727.81	689.22	7
2023-11-13	724.16	724.16	724.16	724.16	685.76	600
2023-11-10	726.48	726.48	726.48	726.48	687.96	0
2023-11-09	727.99	727.99	726.48	726.48	687.96	12
2023-11-08	725.00	733.65	725.00	733.64	694.74	841
2023-11-07	727.53	730.08	724.50	730.08	686.23	46
2023-11-06	727.92	730.08	727.92	730.08	686.23	13
2023-11-03	711.95	711.95	711.95	711.95	669.19	0
2023-11-01	711.95	711.95	711.95	711.95	669.19	5
2023-10-31	725.04	726.48	725.00	726.48	682.85	105
2023-10-30	711.49	711.49	711.49	711.49	668.76	0
2023-10-27	707.04	711.49	707.04	711.49	668.76	4
2023-10-26	718.08	718.08	718.08	718.08	674.95	3
2023-10-25	684.00	689.31	682.01	682.01	641.05	16
2023-10-24	684.48	684.48	684.48	684.48	643.37	0
2023-10-23	683.10	684.48	683.10	684.48	643.37	3
2023-10-20	703.50	703.50	692.30	692.30	650.72	17
2023-10-19	700.77	700.77	697.93	697.93	656.01	3
2023-10-18	703.61	707.87	703.61	707.87	665.36	7
2023-10-17	693.67	705.09	693.67	703.61	661.35	101
2023-10-16	702.10	702.10	702.10	702.10	659.93	1
2023-10-13	705.74	706.00	705.74	706.00	663.60	13
2023-10-11	721.66	721.66	721.66	721.66	678.32	0
2023-10-10	723.00	723.00	721.66	721.66	678.32	50
2023-10-09	730.73	732.92	730.73	732.92	688.90	3
2023-10-06	727.81	727.81	727.81	727.81	684.10	0
2023-10-05	727.81	727.81	727.81	727.81	684.10	1
2023-10-04	721.36	721.36	721.36	721.36	678.04	0
2023-10-03	719.23	721.36	719.23	721.36	678.04	6
2023-10-02	710.71	710.71	710.00	710.00	667.36	13
2023-09-29	727.77	727.77	704.32	704.32	662.02	5
2023-09-28	712.80	713.52	712.80	713.52	670.67	33
2023-09-27	719.94	720.65	719.94	720.65	677.37	3
2023-09-26	730.00	730.00	730.00	730.00	686.16	0
2023-09-25	731.44	731.45	730.00	730.00	686.16	8
2023-09-22	731.46	731.46	731.46	731.46	687.53	0
2023-09-21	731.46	731.46	731.46	731.46	687.53	1
2023-09-20	722.16	732.72	722.16	732.72	688.71	24
2023-09-19	706.45	715.40	706.45	715.40	672.43	2
2023-09-18	705.03	707.87	705.03	706.45	664.02	6
2023-09-15	722.00	722.00	710.64	710.64	667.96	15
2023-09-14	717.00	721.44	717.00	721.44	678.11	11
2023-09-13	717.12	721.44	717.12	721.44	678.11	9
2023-09-12	730.00	730.00	730.00	730.00	686.16	4
2023-09-11	700.06	729.50	700.06	728.90	685.12	3
2023-09-08	740.00	740.00	740.00	740.00	695.56	1

← NewerPage 13 of 21 · 1,249 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.