International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,150.00 | 1,151.88 | 1,137.84 | 1,139.12 | 1,127.85 | 14 |
| 2026-04-30 | 1,157.53 | 1,157.53 | 1,127.50 | 1,144.55 | 1,133.22 | 48 |
| 2026-04-29 | 1,157.68 | 1,157.68 | 1,141.39 | 1,146.08 | 1,134.74 | 107 |
| 2026-04-28 | 1,143.79 | 1,163.18 | 1,143.79 | 1,162.47 | 1,150.97 | 69 |
| 2026-04-27 | 1,151.00 | 1,151.00 | 1,132.20 | 1,136.32 | 1,125.07 | 119 |
| 2026-04-24 | 1,159.90 | 1,160.00 | 1,126.36 | 1,155.00 | 1,143.57 | 92 |
| 2026-04-23 | 1,151.92 | 1,164.24 | 1,108.00 | 1,159.90 | 1,148.42 | 651 |
| 2026-04-22 | 1,265.01 | 1,265.01 | 1,233.17 | 1,243.33 | 1,231.03 | 56 |
| 2026-04-20 | 1,282.61 | 1,282.61 | 1,267.46 | 1,267.46 | 1,254.92 | 98 |
| 2026-04-17 | 1,266.30 | 1,266.30 | 1,263.78 | 1,263.78 | 1,251.27 | 11 |
| 2026-04-16 | 1,248.85 | 1,248.85 | 1,248.85 | 1,248.85 | 1,236.49 | 1 |
| 2026-04-15 | 1,193.00 | 1,225.20 | 1,193.00 | 1,225.20 | 1,213.07 | 207 |
| 2026-04-14 | 1,197.15 | 1,200.46 | 1,193.00 | 1,193.00 | 1,181.19 | 78 |
| 2026-04-13 | 1,163.48 | 1,184.36 | 1,161.16 | 1,184.36 | 1,172.64 | 106 |
| 2026-04-10 | 1,211.08 | 1,211.08 | 1,157.98 | 1,157.98 | 1,146.52 | 16 |
| 2026-04-09 | 1,237.28 | 1,237.28 | 1,196.80 | 1,199.08 | 1,187.21 | 87 |
| 2026-04-08 | 1,276.35 | 1,276.35 | 1,231.98 | 1,238.25 | 1,226.00 | 223 |
| 2026-04-07 | 1,251.78 | 1,261.11 | 1,246.06 | 1,258.57 | 1,246.11 | 9 |
| 2026-04-06 | 1,272.32 | 1,272.32 | 1,262.08 | 1,268.48 | 1,255.93 | 43 |
| 2026-04-02 | 1,252.44 | 1,252.44 | 1,252.44 | 1,252.44 | 1,240.04 | 5 |
| 2026-04-01 | 1,256.64 | 1,267.20 | 1,256.64 | 1,263.36 | 1,250.86 | 215 |
| 2026-03-31 | 1,228.56 | 1,245.00 | 1,228.56 | 1,242.50 | 1,230.20 | 217 |
| 2026-03-30 | 1,248.06 | 1,253.64 | 1,245.08 | 1,253.64 | 1,241.23 | 3 |
| 2026-03-27 | 1,255.57 | 1,255.57 | 1,235.71 | 1,235.71 | 1,223.48 | 17 |
| 2026-03-26 | 1,251.01 | 1,283.94 | 1,251.01 | 1,275.00 | 1,262.38 | 72 |
| 2026-03-25 | 1,277.64 | 1,277.64 | 1,254.96 | 1,254.96 | 1,242.54 | 106 |
| 2026-03-24 | 1,263.60 | 1,272.70 | 1,263.60 | 1,272.70 | 1,260.10 | 28 |
| 2026-03-23 | 1,310.64 | 1,310.64 | 1,297.74 | 1,297.74 | 1,284.90 | 36 |
| 2026-03-20 | 1,308.70 | 1,308.91 | 1,305.00 | 1,305.00 | 1,292.08 | 172 |
| 2026-03-19 | 1,292.78 | 1,324.68 | 1,292.78 | 1,311.38 | 1,298.40 | 85 |
| 2026-03-18 | 1,325.73 | 1,325.73 | 1,319.15 | 1,319.15 | 1,306.09 | 21 |
| 2026-03-17 | 1,306.64 | 1,315.24 | 1,306.64 | 1,313.93 | 1,300.93 | 14 |
| 2026-03-16 | 1,303.00 | 1,313.93 | 1,303.00 | 1,306.07 | 1,293.14 | 24 |
| 2026-03-13 | 1,255.86 | 1,313.05 | 1,255.86 | 1,313.05 | 1,300.06 | 16 |
| 2026-03-12 | 1,289.70 | 1,294.77 | 1,281.48 | 1,281.48 | 1,268.80 | 108 |
| 2026-03-11 | 1,298.97 | 1,298.97 | 1,280.00 | 1,281.47 | 1,268.79 | 21 |
| 2026-03-10 | 1,329.24 | 1,329.24 | 1,283.80 | 1,288.70 | 1,275.95 | 144 |
| 2026-03-09 | 1,322.70 | 1,324.83 | 1,311.40 | 1,311.40 | 1,298.42 | 143 |
| 2026-03-06 | 1,371.73 | 1,371.73 | 1,338.00 | 1,343.00 | 1,329.71 | 241 |
| 2026-03-05 | 1,307.24 | 1,364.93 | 1,301.13 | 1,358.15 | 1,344.71 | 68 |
| 2026-03-04 | 1,287.23 | 1,306.80 | 1,287.23 | 1,303.50 | 1,290.60 | 54 |
| 2026-03-03 | 1,247.96 | 1,289.88 | 1,233.83 | 1,287.23 | 1,274.49 | 340 |
| 2026-03-02 | 1,220.97 | 1,241.12 | 1,220.97 | 1,235.62 | 1,223.39 | 86 |
| 2026-02-27 | 1,239.99 | 1,239.99 | 1,212.96 | 1,220.97 | 1,208.89 | 71 |
| 2026-02-26 | 1,220.71 | 1,265.80 | 1,220.71 | 1,247.38 | 1,235.04 | 165 |
| 2026-02-25 | 1,194.70 | 1,232.16 | 1,193.69 | 1,220.71 | 1,208.63 | 129 |
| 2026-02-24 | 1,156.06 | 1,220.25 | 1,156.06 | 1,180.20 | 1,168.52 | 204 |
| 2026-02-23 | 1,324.68 | 1,324.68 | 1,145.13 | 1,156.06 | 1,144.62 | 730 |
| 2026-02-20 | 1,330.02 | 1,331.96 | 1,327.94 | 1,331.96 | 1,318.78 | 4 |
| 2026-02-19 | 1,341.78 | 1,345.56 | 1,334.00 | 1,334.81 | 1,321.60 | 13 |
| 2026-02-18 | 1,372.25 | 1,372.25 | 1,348.01 | 1,364.48 | 1,350.98 | 47 |
| 2026-02-13 | 1,377.68 | 1,377.68 | 1,372.25 | 1,372.25 | 1,358.67 | 118 |
| 2026-02-12 | 1,417.38 | 1,421.42 | 1,340.00 | 1,357.50 | 1,344.07 | 159 |
| 2026-02-11 | 1,481.27 | 1,481.27 | 1,414.93 | 1,414.93 | 1,400.93 | 139 |
| 2026-02-10 | 1,528.11 | 1,536.00 | 1,528.11 | 1,536.00 | 1,520.80 | 2 |
| 2026-02-09 | 1,545.45 | 1,546.02 | 1,521.56 | 1,542.42 | 1,527.16 | 13 |
| 2026-02-06 | 1,526.77 | 1,556.01 | 1,526.77 | 1,556.01 | 1,534.93 | 78 |
| 2026-02-05 | 1,503.96 | 1,529.80 | 1,503.96 | 1,528.11 | 1,507.41 | 71 |
| 2026-02-04 | 1,535.97 | 1,535.97 | 1,476.85 | 1,515.36 | 1,494.83 | 93 |
| 2026-02-03 | 1,646.64 | 1,646.64 | 1,490.99 | 1,535.50 | 1,514.70 | 134 |
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.