International Business Machines Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	670.67	670.67	660.00	660.00	615.65	2
2023-06-13	669.80	669.90	669.80	669.90	624.88	33
2023-06-12	663.96	663.96	663.96	663.96	619.34	1
2023-06-09	660.00	663.00	660.00	660.00	615.65	178
2023-06-07	650.00	660.00	650.00	660.00	615.65	124
2023-06-06	657.41	657.41	650.00	652.50	608.65	12
2023-06-05	658.68	658.68	652.08	654.06	610.11	877
2023-06-02	645.00	655.00	645.00	655.00	610.98	30
2023-06-01	645.00	650.00	645.00	650.00	606.32	33
2023-05-31	649.35	655.00	649.35	651.30	607.53	825
2023-05-30	654.58	655.00	650.00	653.90	609.96	54
2023-05-29	647.04	651.47	647.04	651.47	607.69	3
2023-05-26	648.41	648.41	645.00	647.04	603.56	299
2023-05-25	625.28	625.28	625.28	625.28	583.26	0
2023-05-24	630.00	630.00	625.28	625.28	583.26	17
2023-05-23	631.91	631.91	631.91	631.91	589.45	0
2023-05-22	635.03	635.03	631.91	631.91	589.45	4
2023-05-19	627.48	631.89	627.48	631.89	589.43	14
2023-05-18	623.72	623.72	623.72	623.72	581.81	1
2023-05-17	603.60	603.60	603.60	603.60	563.04	0
2023-05-16	603.60	603.60	603.60	603.60	563.04	17
2023-05-15	601.90	603.60	601.90	603.60	563.04	21
2023-05-12	599.40	599.40	599.40	599.40	559.12	7
2023-05-11	605.00	605.00	600.00	600.00	559.68	19
2023-05-10	610.00	610.00	601.20	601.80	561.36	11
2023-05-09	618.00	618.00	618.00	618.00	576.47	0
2023-05-08	612.68	618.00	612.68	618.00	576.47	4
2023-05-05	611.66	614.88	607.59	612.68	566.52	24
2023-05-04	615.66	615.66	610.00	610.00	564.04	20
2023-05-03	620.00	620.00	618.00	618.00	571.44	3
2023-05-02	625.20	625.20	625.20	625.20	578.10	1
2023-04-28	634.20	634.20	628.11	628.11	580.79	800
2023-04-27	632.84	632.84	632.84	632.84	585.16	1
2023-04-26	638.00	638.00	638.00	638.00	589.94	2
2023-04-25	633.15	633.15	633.15	633.15	585.45	0
2023-04-24	635.00	635.00	631.89	633.15	585.45	46
2023-04-20	640.50	644.78	640.50	644.78	596.20	85
2023-04-19	634.41	645.16	634.41	641.86	593.50	157
2023-04-18	640.00	640.00	634.41	636.93	588.95	18
2023-04-17	630.63	630.63	630.63	630.63	583.12	14
2023-04-14	633.78	633.78	630.63	630.63	583.12	102
2023-04-13	632.00	632.00	620.00	620.55	573.80	59
2023-04-12	638.95	638.95	637.00	638.39	590.30	23
2023-04-11	652.74	652.74	652.74	652.74	603.56	1
2023-04-10	659.99	661.00	659.99	661.00	611.20	4
2023-04-06	659.95	661.96	659.95	659.99	610.27	5
2023-04-05	667.99	668.13	667.99	668.13	617.80	3
2023-04-04	667.99	667.99	667.99	667.99	617.67	1
2023-04-03	666.04	666.60	666.04	666.60	616.38	5
2023-03-31	660.66	660.66	660.66	660.66	610.89	1
2023-03-30	664.61	664.61	664.61	664.61	614.54	1
2023-03-29	669.33	669.33	664.66	664.66	614.59	3
2023-03-28	670.67	670.67	666.50	666.50	616.29	12
2023-03-27	673.86	677.63	673.86	677.63	626.58	2
2023-03-24	655.84	655.84	655.84	655.84	606.43	4
2023-03-23	657.80	657.80	657.80	657.80	608.24	7
2023-03-22	670.00	670.00	660.00	660.00	610.28	8
2023-03-21	661.05	661.05	661.05	661.05	611.25	0
2023-03-20	657.15	661.05	657.15	661.05	611.25	2
2023-03-17	652.60	653.90	652.60	653.90	604.64	4

← NewerPage 15 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.