International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,656.12 | 1,656.70 | 1,656.12 | 1,656.70 | 1,634.26 | 6 |
| 2026-01-30 | 1,651.12 | 1,651.12 | 1,591.47 | 1,601.21 | 1,579.52 | 22 |
| 2026-01-29 | 1,657.08 | 1,658.52 | 1,623.00 | 1,634.78 | 1,612.64 | 1,050 |
| 2026-01-28 | 1,529.05 | 1,530.64 | 1,513.92 | 1,529.12 | 1,508.41 | 130 |
| 2026-01-27 | 1,547.52 | 1,547.52 | 1,531.92 | 1,531.92 | 1,511.17 | 16 |
| 2026-01-26 | 1,543.54 | 1,543.54 | 1,543.54 | 1,543.54 | 1,522.63 | 13 |
| 2026-01-23 | 1,561.50 | 1,561.50 | 1,542.84 | 1,542.84 | 1,521.94 | 7 |
| 2026-01-22 | 1,588.19 | 1,598.88 | 1,567.06 | 1,567.06 | 1,545.83 | 53 |
| 2026-01-21 | 1,578.51 | 1,578.51 | 1,561.13 | 1,577.88 | 1,556.51 | 40 |
| 2026-01-20 | 1,630.08 | 1,630.08 | 1,562.88 | 1,562.88 | 1,541.71 | 204 |
| 2026-01-19 | 1,646.87 | 1,653.94 | 1,570.42 | 1,629.94 | 1,607.86 | 58 |
| 2026-01-16 | 1,627.20 | 1,646.87 | 1,627.20 | 1,646.87 | 1,624.56 | 196 |
| 2026-01-15 | 1,644.95 | 1,644.95 | 1,609.02 | 1,609.02 | 1,587.22 | 79 |
| 2026-01-14 | 1,634.11 | 1,661.63 | 1,629.26 | 1,661.63 | 1,639.12 | 102 |
| 2026-01-13 | 1,668.24 | 1,677.16 | 1,633.30 | 1,633.30 | 1,611.18 | 102 |
| 2026-01-12 | 1,621.97 | 1,633.26 | 1,615.27 | 1,633.26 | 1,611.14 | 144 |
| 2026-01-09 | 1,616.30 | 1,625.63 | 1,616.30 | 1,625.63 | 1,603.61 | 32 |
| 2026-01-08 | 1,597.43 | 1,633.61 | 1,597.43 | 1,625.63 | 1,603.61 | 90 |
| 2026-01-07 | 1,621.92 | 1,637.58 | 1,604.10 | 1,604.10 | 1,582.37 | 121 |
| 2026-01-06 | 1,611.13 | 1,624.61 | 1,582.47 | 1,624.01 | 1,602.01 | 165 |
| 2026-01-05 | 1,596.93 | 1,620.48 | 1,595.17 | 1,595.17 | 1,573.56 | 103 |
| 2026-01-02 | 1,576.72 | 1,581.10 | 1,568.06 | 1,581.10 | 1,559.68 | 501 |
| 2025-12-30 | 1,718.73 | 1,718.73 | 1,718.73 | 1,718.73 | 1,695.45 | 0 |
| 2025-12-29 | 1,691.69 | 1,718.73 | 1,691.69 | 1,718.73 | 1,695.45 | 150 |
| 2025-12-26 | 1,693.44 | 1,693.44 | 1,686.72 | 1,686.72 | 1,663.87 | 2 |
| 2025-12-23 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,667.11 | 0 |
| 2025-12-22 | 1,675.61 | 1,690.42 | 1,675.61 | 1,690.00 | 1,667.11 | 4 |
| 2025-12-19 | 1,684.90 | 1,684.90 | 1,671.62 | 1,671.62 | 1,648.98 | 103 |
| 2025-12-18 | 1,679.00 | 1,679.00 | 1,648.29 | 1,652.00 | 1,629.62 | 7 |
| 2025-12-17 | 1,675.15 | 1,680.02 | 1,675.15 | 1,680.02 | 1,657.26 | 17 |
| 2025-12-16 | 1,649.96 | 1,653.30 | 1,649.96 | 1,653.30 | 1,630.91 | 61 |
| 2025-12-15 | 1,669.92 | 1,674.96 | 1,669.92 | 1,674.96 | 1,652.27 | 4 |
| 2025-12-12 | 1,696.32 | 1,696.32 | 1,696.32 | 1,696.32 | 1,673.34 | 0 |
| 2025-12-11 | 1,696.32 | 1,696.32 | 1,696.32 | 1,696.32 | 1,673.34 | 1 |
| 2025-12-10 | 1,713.66 | 1,715.38 | 1,713.66 | 1,715.38 | 1,692.14 | 2 |
| 2025-12-09 | 1,693.44 | 1,700.00 | 1,686.72 | 1,686.72 | 1,663.87 | 46 |
| 2025-12-08 | 1,639.94 | 1,700.00 | 1,639.94 | 1,683.36 | 1,660.56 | 120 |
| 2025-12-05 | 1,661.32 | 1,676.08 | 1,661.32 | 1,676.08 | 1,653.38 | 3 |
| 2025-12-04 | 1,632.10 | 1,632.10 | 1,632.10 | 1,632.10 | 1,609.99 | 30 |
| 2025-12-03 | 1,603.60 | 1,605.25 | 1,593.14 | 1,605.25 | 1,583.51 | 9 |
| 2025-12-02 | 1,630.43 | 1,630.43 | 1,630.43 | 1,630.43 | 1,608.34 | 0 |
| 2025-12-01 | 1,635.35 | 1,635.96 | 1,630.43 | 1,630.43 | 1,608.34 | 28 |
| 2025-11-28 | 1,631.34 | 1,640.00 | 1,621.62 | 1,640.00 | 1,617.79 | 3 |
| 2025-11-27 | 1,558.00 | 1,607.92 | 1,558.00 | 1,607.92 | 1,586.14 | 12 |
| 2025-11-26 | 1,641.00 | 1,642.02 | 1,636.97 | 1,636.97 | 1,614.80 | 133 |
| 2025-11-25 | 1,640.00 | 1,640.00 | 1,630.16 | 1,636.72 | 1,614.55 | 4 |
| 2025-11-24 | 1,613.55 | 1,655.08 | 1,613.22 | 1,655.08 | 1,632.66 | 18 |
| 2025-11-21 | 1,596.50 | 1,613.55 | 1,596.50 | 1,613.55 | 1,591.69 | 3 |
| 2025-11-19 | 1,550.27 | 1,550.27 | 1,545.70 | 1,545.70 | 1,524.76 | 110 |
| 2025-11-18 | 1,554.27 | 1,572.08 | 1,553.14 | 1,553.14 | 1,532.10 | 8 |
| 2025-11-17 | 1,570.45 | 1,618.97 | 1,570.45 | 1,585.98 | 1,564.50 | 45 |
| 2025-11-14 | 1,602.18 | 1,602.18 | 1,580.00 | 1,602.18 | 1,580.48 | 157 |
| 2025-11-13 | 1,650.00 | 1,650.01 | 1,650.00 | 1,650.01 | 1,627.66 | 2 |
| 2025-11-12 | 1,703.50 | 1,703.50 | 1,669.80 | 1,673.10 | 1,650.44 | 86 |
| 2025-11-11 | 1,626.00 | 1,643.28 | 1,626.00 | 1,643.28 | 1,621.02 | 12 |
| 2025-11-10 | 1,628.25 | 1,628.25 | 1,628.25 | 1,628.25 | 1,606.19 | 0 |
| 2025-11-07 | 1,700.00 | 1,700.00 | 1,619.90 | 1,628.25 | 1,606.19 | 74 |
| 2025-11-06 | 1,628.10 | 1,682.64 | 1,628.10 | 1,669.86 | 1,641.23 | 30 |
| 2025-11-05 | 1,623.01 | 1,628.10 | 1,618.11 | 1,628.10 | 1,600.19 | 4 |
| 2025-11-04 | 1,618.59 | 1,623.01 | 1,618.59 | 1,623.01 | 1,595.19 | 13 |
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.