International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,104.53 | 1,119.44 | 1,101.53 | 1,119.44 | 1,114.11 | 882 |
| 2026-07-24 | 1,055.47 | 1,095.42 | 1,054.55 | 1,093.58 | 1,088.38 | 891 |
| 2026-07-23 | 1,035.00 | 1,056.00 | 1,014.08 | 1,056.00 | 1,050.98 | 1,143 |
| 2026-07-22 | 1,065.73 | 1,070.01 | 1,036.30 | 1,039.64 | 1,034.69 | 646 |
| 2026-07-21 | 1,090.00 | 1,090.20 | 1,062.88 | 1,066.86 | 1,061.78 | 655 |
| 2026-07-20 | 1,077.88 | 1,100.50 | 1,065.51 | 1,087.05 | 1,081.88 | 1,729 |
| 2026-07-17 | 1,105.13 | 1,105.44 | 1,076.00 | 1,083.00 | 1,077.85 | 981 |
| 2026-07-16 | 1,085.75 | 1,120.00 | 1,043.29 | 1,120.00 | 1,114.67 | 2,805 |
| 2026-07-15 | 1,122.66 | 1,131.91 | 1,076.50 | 1,080.00 | 1,074.86 | 2,487 |
| 2026-07-14 | 1,159.98 | 1,165.00 | 1,082.83 | 1,100.00 | 1,094.77 | 6,000 |
| 2026-07-13 | 1,485.67 | 1,498.34 | 1,482.23 | 1,487.81 | 1,480.73 | 33 |
| 2026-07-10 | 1,520.62 | 1,520.73 | 1,470.69 | 1,470.96 | 1,463.96 | 160 |
| 2026-07-09 | 1,500.00 | 1,526.59 | 1,475.00 | 1,506.00 | 1,498.84 | 322 |
| 2026-07-08 | 1,531.02 | 1,564.00 | 1,531.02 | 1,552.01 | 1,544.63 | 156 |
| 2026-07-07 | 1,560.02 | 1,603.47 | 1,550.78 | 1,579.57 | 1,572.06 | 509 |
| 2026-07-06 | 1,484.25 | 1,548.60 | 1,484.25 | 1,542.00 | 1,534.66 | 353 |
| 2026-07-03 | 1,478.64 | 1,478.64 | 1,475.99 | 1,475.99 | 1,468.97 | 23 |
| 2026-07-02 | 1,468.82 | 1,505.46 | 1,468.82 | 1,505.46 | 1,498.30 | 58 |
| 2026-07-01 | 1,500.00 | 1,518.17 | 1,493.57 | 1,497.95 | 1,490.82 | 111 |
| 2026-06-30 | 1,427.44 | 1,459.50 | 1,423.02 | 1,458.99 | 1,452.05 | 545 |
| 2026-06-29 | 1,414.25 | 1,433.85 | 1,406.00 | 1,433.85 | 1,427.03 | 75 |
| 2026-06-26 | 1,339.43 | 1,404.49 | 1,333.31 | 1,393.41 | 1,386.78 | 110 |
| 2026-06-25 | 1,394.90 | 1,402.28 | 1,339.43 | 1,339.43 | 1,333.06 | 276 |
| 2026-06-24 | 1,383.20 | 1,383.20 | 1,346.19 | 1,368.97 | 1,362.46 | 131 |
| 2026-06-23 | 1,311.07 | 1,379.00 | 1,311.07 | 1,369.50 | 1,362.98 | 551 |
| 2026-06-22 | 1,269.40 | 1,311.00 | 1,261.62 | 1,311.00 | 1,304.76 | 76 |
| 2026-06-19 | 1,315.00 | 1,315.00 | 1,250.00 | 1,251.50 | 1,245.55 | 15 |
| 2026-06-18 | 1,290.49 | 1,306.76 | 1,256.86 | 1,306.76 | 1,300.54 | 482 |
| 2026-06-17 | 1,349.00 | 1,365.99 | 1,340.00 | 1,345.49 | 1,339.09 | 1,219 |
| 2026-06-16 | 1,371.03 | 1,401.56 | 1,360.00 | 1,376.17 | 1,369.62 | 142 |
| 2026-06-15 | 1,377.47 | 1,379.51 | 1,337.62 | 1,357.45 | 1,350.99 | 237 |
| 2026-06-12 | 1,400.00 | 1,400.00 | 1,368.08 | 1,381.80 | 1,375.23 | 77 |
| 2026-06-11 | 1,386.85 | 1,409.96 | 1,380.00 | 1,405.79 | 1,399.10 | 373 |
| 2026-06-10 | 1,411.71 | 1,446.46 | 1,411.71 | 1,415.16 | 1,408.43 | 184 |
| 2026-06-09 | 1,444.93 | 1,465.00 | 1,413.49 | 1,435.00 | 1,428.17 | 354 |
| 2026-06-08 | 1,481.48 | 1,491.93 | 1,451.50 | 1,451.50 | 1,444.59 | 123 |
| 2026-06-05 | 1,575.00 | 1,575.00 | 1,450.67 | 1,467.00 | 1,460.02 | 424 |
| 2026-06-03 | 1,639.99 | 1,639.99 | 1,528.94 | 1,570.10 | 1,562.63 | 720 |
| 2026-06-02 | 1,564.07 | 1,666.35 | 1,561.88 | 1,636.73 | 1,628.94 | 3,295 |
| 2026-06-01 | 1,633.00 | 1,650.00 | 1,554.28 | 1,597.99 | 1,590.39 | 4,593 |
| 2026-05-29 | 1,393.84 | 1,516.95 | 1,382.00 | 1,516.95 | 1,509.73 | 1,240 |
| 2026-05-28 | 1,301.47 | 1,353.68 | 1,301.47 | 1,326.54 | 1,320.23 | 274 |
| 2026-05-27 | 1,273.86 | 1,303.00 | 1,273.86 | 1,301.47 | 1,295.28 | 313 |
| 2026-05-26 | 1,275.08 | 1,275.08 | 1,238.25 | 1,265.00 | 1,258.98 | 344 |
| 2026-05-25 | 1,283.00 | 1,304.76 | 1,283.00 | 1,304.76 | 1,298.55 | 30 |
| 2026-05-22 | 1,288.88 | 1,316.33 | 1,283.00 | 1,283.00 | 1,276.90 | 498 |
| 2026-05-21 | 1,186.56 | 1,289.97 | 1,169.57 | 1,289.97 | 1,283.83 | 341 |
| 2026-05-20 | 1,115.52 | 1,120.00 | 1,115.52 | 1,120.00 | 1,114.67 | 31 |
| 2026-05-19 | 1,123.83 | 1,142.40 | 1,119.46 | 1,125.60 | 1,120.25 | 27 |
| 2026-05-18 | 1,101.18 | 1,115.55 | 1,094.46 | 1,114.01 | 1,108.71 | 6 |
| 2026-05-15 | 1,097.63 | 1,113.98 | 1,097.63 | 1,113.98 | 1,108.68 | 48 |
| 2026-05-14 | 1,099.88 | 1,100.52 | 1,091.91 | 1,096.20 | 1,090.98 | 41 |
| 2026-05-13 | 1,051.92 | 1,076.76 | 1,043.29 | 1,076.76 | 1,071.64 | 33 |
| 2026-05-12 | 1,087.36 | 1,087.36 | 1,073.60 | 1,073.60 | 1,068.49 | 37 |
| 2026-05-11 | 1,113.05 | 1,113.05 | 1,096.00 | 1,096.00 | 1,090.79 | 51 |
| 2026-05-08 | 1,139.03 | 1,139.03 | 1,119.83 | 1,127.24 | 1,121.88 | 10 |
| 2026-05-07 | 1,120.00 | 1,135.53 | 1,120.00 | 1,126.65 | 1,121.29 | 293 |
| 2026-05-06 | 1,150.00 | 1,150.00 | 1,109.43 | 1,118.79 | 1,107.72 | 351 |
| 2026-05-05 | 1,133.00 | 1,133.00 | 1,119.96 | 1,127.60 | 1,116.44 | 9 |
| 2026-05-04 | 1,150.00 | 1,151.88 | 1,137.84 | 1,139.12 | 1,127.85 | 14 |
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.