International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,663.32 | 1,668.15 | 1,641.08 | 1,641.08 | 1,612.95 | 12 |
| 2025-10-31 | 1,631.59 | 1,663.32 | 1,631.59 | 1,663.32 | 1,634.81 | 14 |
| 2025-10-30 | 1,672.60 | 1,672.60 | 1,668.15 | 1,669.80 | 1,641.17 | 34 |
| 2025-10-29 | 1,671.67 | 1,671.67 | 1,657.41 | 1,657.41 | 1,629.00 | 23 |
| 2025-10-28 | 1,676.64 | 1,701.84 | 1,676.64 | 1,693.44 | 1,664.41 | 32 |
| 2025-10-27 | 1,649.34 | 1,666.64 | 1,639.00 | 1,666.64 | 1,638.07 | 70 |
| 2025-10-24 | 1,536.12 | 1,666.17 | 1,536.12 | 1,649.34 | 1,621.06 | 190 |
| 2025-10-23 | 1,422.74 | 1,525.44 | 1,413.60 | 1,525.44 | 1,499.29 | 129 |
| 2025-10-22 | 1,540.52 | 1,558.93 | 1,539.43 | 1,558.93 | 1,532.20 | 102 |
| 2025-10-21 | 1,533.82 | 1,533.82 | 1,525.06 | 1,532.99 | 1,506.71 | 7 |
| 2025-10-20 | 1,502.81 | 1,525.00 | 1,502.81 | 1,523.04 | 1,496.93 | 155 |
| 2025-10-17 | 1,508.00 | 1,508.00 | 1,497.17 | 1,502.81 | 1,477.05 | 11 |
| 2025-10-16 | 1,533.00 | 1,533.00 | 1,503.40 | 1,508.00 | 1,482.15 | 16 |
| 2025-10-15 | 1,543.22 | 1,549.26 | 1,527.32 | 1,531.54 | 1,505.28 | 13 |
| 2025-10-14 | 1,511.66 | 1,515.44 | 1,505.58 | 1,515.44 | 1,489.46 | 33 |
| 2025-10-13 | 1,536.00 | 1,546.00 | 1,499.56 | 1,511.66 | 1,485.75 | 34 |
| 2025-10-10 | 1,570.00 | 1,570.00 | 1,536.00 | 1,536.00 | 1,509.67 | 314 |
| 2025-10-09 | 1,544.74 | 1,544.74 | 1,539.80 | 1,542.50 | 1,516.06 | 24 |
| 2025-10-08 | 1,570.80 | 1,570.80 | 1,531.37 | 1,544.76 | 1,518.28 | 86 |
| 2025-10-07 | 1,590.00 | 1,601.62 | 1,570.80 | 1,570.80 | 1,543.87 | 349 |
| 2025-10-06 | 1,505.03 | 1,546.52 | 1,505.03 | 1,540.50 | 1,514.09 | 130 |
| 2025-10-03 | 1,552.14 | 1,562.42 | 1,535.18 | 1,539.19 | 1,512.80 | 262 |
| 2025-10-02 | 1,516.26 | 1,536.78 | 1,516.26 | 1,536.78 | 1,510.43 | 35 |
| 2025-10-01 | 1,521.59 | 1,523.50 | 1,486.76 | 1,523.50 | 1,497.38 | 16 |
| 2025-09-30 | 1,509.11 | 1,509.11 | 1,481.92 | 1,506.56 | 1,480.73 | 18 |
| 2025-09-29 | 1,499.52 | 1,509.36 | 1,491.12 | 1,491.12 | 1,465.56 | 79 |
| 2025-09-26 | 1,480.01 | 1,536.33 | 1,480.01 | 1,536.33 | 1,509.99 | 67 |
| 2025-09-25 | 1,452.88 | 1,515.80 | 1,448.59 | 1,510.00 | 1,484.11 | 549 |
| 2025-09-24 | 1,447.16 | 1,447.16 | 1,424.28 | 1,427.36 | 1,402.89 | 15 |
| 2025-09-23 | 1,452.88 | 1,452.88 | 1,427.22 | 1,438.40 | 1,413.74 | 24 |
| 2025-09-22 | 1,396.96 | 1,460.00 | 1,396.96 | 1,460.00 | 1,434.97 | 57 |
| 2025-09-19 | 1,388.00 | 1,425.45 | 1,388.00 | 1,425.45 | 1,401.01 | 78 |
| 2025-09-18 | 1,383.90 | 1,405.72 | 1,383.39 | 1,405.72 | 1,381.62 | 257 |
| 2025-09-17 | 1,372.72 | 1,375.14 | 1,369.81 | 1,369.81 | 1,346.33 | 74 |
| 2025-09-16 | 1,362.43 | 1,362.72 | 1,355.92 | 1,360.00 | 1,336.69 | 13 |
| 2025-09-15 | 1,376.32 | 1,376.32 | 1,364.48 | 1,364.48 | 1,341.09 | 10 |
| 2025-09-12 | 1,362.20 | 1,366.37 | 1,358.78 | 1,358.78 | 1,335.49 | 17 |
| 2025-09-11 | 1,390.00 | 1,390.00 | 1,380.27 | 1,385.84 | 1,362.08 | 60 |
| 2025-09-10 | 1,410.00 | 1,410.00 | 1,380.39 | 1,380.39 | 1,356.73 | 267 |
| 2025-09-09 | 1,402.88 | 1,413.63 | 1,388.61 | 1,406.68 | 1,382.57 | 422 |
| 2025-09-08 | 1,351.59 | 1,389.00 | 1,351.59 | 1,389.00 | 1,365.19 | 96 |
| 2025-09-05 | 1,336.50 | 1,345.95 | 1,325.70 | 1,345.95 | 1,322.88 | 144 |
| 2025-09-04 | 1,337.99 | 1,360.83 | 1,325.09 | 1,348.62 | 1,325.50 | 655 |
| 2025-09-03 | 1,305.03 | 1,326.10 | 1,303.36 | 1,326.10 | 1,303.37 | 49 |
| 2025-09-02 | 1,310.76 | 1,310.76 | 1,310.76 | 1,310.76 | 1,288.29 | 2 |
| 2025-09-01 | 1,313.56 | 1,314.01 | 1,313.56 | 1,314.01 | 1,291.48 | 2 |
| 2025-08-29 | 1,340.00 | 1,340.00 | 1,313.97 | 1,313.97 | 1,291.44 | 33 |
| 2025-08-28 | 1,321.00 | 1,328.67 | 1,320.90 | 1,324.00 | 1,301.30 | 375 |
| 2025-08-27 | 1,328.36 | 1,329.34 | 1,328.36 | 1,329.34 | 1,306.55 | 7 |
| 2025-08-26 | 1,306.98 | 1,314.95 | 1,306.98 | 1,312.36 | 1,289.86 | 119 |
| 2025-08-25 | 1,323.09 | 1,323.09 | 1,299.52 | 1,299.52 | 1,277.24 | 116 |
| 2025-08-22 | 1,290.00 | 1,319.30 | 1,290.00 | 1,310.00 | 1,287.54 | 215 |
| 2025-08-21 | 1,320.70 | 1,325.27 | 1,315.33 | 1,315.33 | 1,292.78 | 23 |
| 2025-08-20 | 1,348.34 | 1,348.34 | 1,319.36 | 1,320.69 | 1,298.05 | 38 |
| 2025-08-19 | 1,314.80 | 1,334.99 | 1,314.80 | 1,334.99 | 1,312.10 | 24 |
| 2025-08-18 | 1,310.97 | 1,310.97 | 1,297.58 | 1,299.03 | 1,276.76 | 10 |
| 2025-08-15 | 1,282.56 | 1,301.58 | 1,281.28 | 1,298.00 | 1,275.75 | 641 |
| 2025-08-14 | 1,290.90 | 1,290.90 | 1,285.05 | 1,285.05 | 1,263.02 | 19 |
| 2025-08-13 | 1,289.05 | 1,297.94 | 1,289.05 | 1,295.94 | 1,273.72 | 46 |
| 2025-08-12 | 1,299.85 | 1,299.85 | 1,260.00 | 1,261.62 | 1,239.99 | 57 |
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.