International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,320.00 | 1,323.96 | 1,277.76 | 1,287.00 | 1,264.94 | 198 |
| 2025-08-08 | 1,375.01 | 1,375.01 | 1,316.25 | 1,316.25 | 1,293.69 | 2,439 |
| 2025-08-07 | 1,391.98 | 1,392.00 | 1,375.02 | 1,375.02 | 1,351.45 | 17 |
| 2025-08-06 | 1,372.00 | 1,379.72 | 1,369.97 | 1,379.47 | 1,349.91 | 12 |
| 2025-08-05 | 1,383.00 | 1,392.42 | 1,376.10 | 1,383.05 | 1,353.41 | 20 |
| 2025-08-04 | 1,394.80 | 1,394.80 | 1,380.18 | 1,383.00 | 1,353.36 | 13 |
| 2025-08-01 | 1,377.15 | 1,381.00 | 1,377.00 | 1,381.00 | 1,351.40 | 30 |
| 2025-07-31 | 1,446.50 | 1,446.50 | 1,436.95 | 1,436.95 | 1,406.16 | 139 |
| 2025-07-30 | 1,468.00 | 1,468.00 | 1,444.26 | 1,446.86 | 1,415.85 | 11 |
| 2025-07-29 | 1,470.31 | 1,477.35 | 1,461.18 | 1,468.53 | 1,437.06 | 29 |
| 2025-07-28 | 1,454.35 | 1,473.85 | 1,447.10 | 1,470.30 | 1,438.79 | 69 |
| 2025-07-25 | 1,440.25 | 1,459.97 | 1,425.60 | 1,459.97 | 1,428.68 | 53 |
| 2025-07-24 | 1,450.75 | 1,450.75 | 1,404.00 | 1,428.96 | 1,398.34 | 494 |
| 2025-07-23 | 1,583.21 | 1,583.21 | 1,560.58 | 1,560.58 | 1,527.14 | 29 |
| 2025-07-22 | 1,582.00 | 1,583.18 | 1,567.58 | 1,574.10 | 1,540.37 | 35 |
| 2025-07-21 | 1,609.93 | 1,609.93 | 1,593.18 | 1,594.77 | 1,560.59 | 26 |
| 2025-07-18 | 1,593.17 | 1,595.88 | 1,590.50 | 1,594.00 | 1,559.84 | 142 |
| 2025-07-17 | 1,572.21 | 1,572.21 | 1,571.49 | 1,571.49 | 1,537.81 | 28 |
| 2025-07-16 | 1,565.27 | 1,565.29 | 1,562.15 | 1,562.15 | 1,528.67 | 145 |
| 2025-07-15 | 1,589.94 | 1,589.94 | 1,573.16 | 1,573.16 | 1,539.45 | 17 |
| 2025-07-14 | 1,602.65 | 1,602.65 | 1,565.47 | 1,574.20 | 1,540.46 | 13 |
| 2025-07-11 | 1,612.04 | 1,612.04 | 1,586.80 | 1,586.80 | 1,552.79 | 16 |
| 2025-07-10 | 1,577.00 | 1,596.09 | 1,577.00 | 1,596.09 | 1,561.89 | 4 |
| 2025-07-09 | 1,591.33 | 1,591.33 | 1,591.33 | 1,591.33 | 1,557.23 | 1 |
| 2025-07-08 | 1,602.00 | 1,604.55 | 1,602.00 | 1,604.55 | 1,570.16 | 5 |
| 2025-07-07 | 1,586.32 | 1,616.55 | 1,586.32 | 1,616.55 | 1,581.91 | 22 |
| 2025-07-04 | 1,592.83 | 1,593.44 | 1,571.35 | 1,571.35 | 1,537.68 | 6 |
| 2025-07-03 | 1,530.34 | 1,591.20 | 1,530.34 | 1,591.20 | 1,557.10 | 14 |
| 2025-07-02 | 1,558.20 | 1,585.23 | 1,558.20 | 1,561.44 | 1,527.98 | 126 |
| 2025-07-01 | 1,593.60 | 1,593.60 | 1,592.31 | 1,592.31 | 1,558.19 | 17 |
| 2025-06-30 | 1,610.94 | 1,610.94 | 1,592.66 | 1,592.66 | 1,558.53 | 3 |
| 2025-06-27 | 1,600.94 | 1,601.44 | 1,595.00 | 1,595.00 | 1,560.82 | 17 |
| 2025-06-26 | 1,611.37 | 1,611.37 | 1,611.37 | 1,611.37 | 1,576.84 | 0 |
| 2025-06-25 | 1,633.92 | 1,643.35 | 1,610.27 | 1,611.37 | 1,576.84 | 41 |
| 2025-06-24 | 1,600.03 | 1,624.48 | 1,596.29 | 1,624.48 | 1,589.67 | 6 |
| 2025-06-23 | 1,571.70 | 1,593.00 | 1,571.70 | 1,593.00 | 1,558.86 | 2,425 |
| 2025-06-20 | 1,543.00 | 1,544.99 | 1,543.00 | 1,544.99 | 1,511.88 | 4 |
| 2025-06-18 | 1,570.00 | 1,572.03 | 1,570.00 | 1,572.03 | 1,538.34 | 5 |
| 2025-06-17 | 1,544.23 | 1,544.23 | 1,544.23 | 1,544.23 | 1,511.14 | 2 |
| 2025-06-16 | 1,550.18 | 1,566.23 | 1,550.08 | 1,550.08 | 1,516.86 | 11 |
| 2025-06-13 | 1,558.12 | 1,558.12 | 1,528.54 | 1,534.84 | 1,501.95 | 13 |
| 2025-06-12 | 1,557.95 | 1,563.45 | 1,557.62 | 1,560.54 | 1,527.10 | 159 |
| 2025-06-11 | 1,538.74 | 1,538.74 | 1,538.74 | 1,538.74 | 1,505.76 | 1 |
| 2025-06-10 | 1,521.00 | 1,540.50 | 1,521.00 | 1,540.50 | 1,507.49 | 165 |
| 2025-06-09 | 1,514.18 | 1,521.00 | 1,509.63 | 1,521.00 | 1,488.40 | 26 |
| 2025-06-06 | 1,508.06 | 1,509.28 | 1,508.06 | 1,509.28 | 1,476.94 | 2 |
| 2025-06-05 | 1,494.00 | 1,494.00 | 1,483.50 | 1,493.33 | 1,461.33 | 8 |
| 2025-06-04 | 1,470.00 | 1,503.70 | 1,470.00 | 1,499.55 | 1,467.41 | 18 |
| 2025-06-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,467.85 | 8 |
| 2025-06-02 | 1,499.97 | 1,499.97 | 1,477.48 | 1,480.54 | 1,448.81 | 7 |
| 2025-05-30 | 1,477.11 | 1,489.11 | 1,469.82 | 1,489.11 | 1,457.20 | 11 |
| 2025-05-29 | 1,499.99 | 1,499.99 | 1,454.84 | 1,462.49 | 1,431.15 | 261 |
| 2025-05-28 | 1,490.11 | 1,490.11 | 1,490.11 | 1,490.11 | 1,458.18 | 2 |
| 2025-05-27 | 1,490.52 | 1,492.02 | 1,490.52 | 1,492.02 | 1,460.05 | 4 |
| 2025-05-26 | 1,434.55 | 1,434.55 | 1,434.55 | 1,434.55 | 1,403.81 | 1 |
| 2025-05-23 | 1,462.24 | 1,467.61 | 1,462.24 | 1,467.61 | 1,436.16 | 5 |
| 2025-05-22 | 1,469.92 | 1,472.22 | 1,466.00 | 1,466.00 | 1,434.58 | 8 |
| 2025-05-21 | 1,499.57 | 1,499.57 | 1,469.95 | 1,469.95 | 1,438.45 | 125 |
| 2025-05-20 | 1,514.53 | 1,517.22 | 1,509.24 | 1,509.24 | 1,476.90 | 12 |
| 2025-05-19 | 1,516.44 | 1,518.60 | 1,514.53 | 1,514.53 | 1,482.07 | 10 |
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.