International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,526.98 | 1,526.98 | 1,504.45 | 1,510.02 | 1,477.66 | 11 |
| 2025-05-15 | 1,442.75 | 1,521.33 | 1,442.75 | 1,521.33 | 1,488.73 | 139 |
| 2025-05-14 | 1,442.75 | 1,442.75 | 1,442.75 | 1,442.75 | 1,411.83 | 2 |
| 2025-05-13 | 1,432.61 | 1,452.96 | 1,432.61 | 1,452.96 | 1,421.82 | 4 |
| 2025-05-12 | 1,429.74 | 1,432.61 | 1,400.00 | 1,432.61 | 1,401.91 | 29 |
| 2025-05-09 | 1,417.99 | 1,417.99 | 1,405.47 | 1,410.38 | 1,380.16 | 6 |
| 2025-05-08 | 1,445.71 | 1,447.59 | 1,445.71 | 1,447.59 | 1,416.57 | 2 |
| 2025-05-07 | 1,435.35 | 1,449.61 | 1,435.35 | 1,449.61 | 1,412.51 | 4 |
| 2025-05-06 | 1,419.00 | 1,429.92 | 1,419.00 | 1,419.00 | 1,382.69 | 114 |
| 2025-05-05 | 1,381.11 | 1,420.00 | 1,381.01 | 1,419.16 | 1,382.84 | 31 |
| 2025-05-02 | 1,385.02 | 1,385.02 | 1,366.21 | 1,379.04 | 1,343.75 | 78 |
| 2025-04-30 | 1,358.14 | 1,371.30 | 1,358.14 | 1,371.30 | 1,336.21 | 43 |
| 2025-04-29 | 1,350.60 | 1,350.60 | 1,347.91 | 1,347.91 | 1,313.41 | 23 |
| 2025-04-28 | 1,315.96 | 1,323.91 | 1,315.96 | 1,323.91 | 1,290.03 | 9 |
| 2025-04-25 | 1,305.00 | 1,326.00 | 1,300.00 | 1,326.00 | 1,292.07 | 24 |
| 2025-04-24 | 1,299.99 | 1,316.00 | 1,285.99 | 1,304.42 | 1,271.04 | 207 |
| 2025-04-23 | 1,412.66 | 1,412.66 | 1,398.89 | 1,399.38 | 1,363.57 | 73 |
| 2025-04-22 | 1,373.01 | 1,389.99 | 1,373.00 | 1,389.99 | 1,354.42 | 18 |
| 2025-04-17 | 1,390.06 | 1,390.06 | 1,390.00 | 1,390.00 | 1,354.43 | 130 |
| 2025-04-16 | 1,418.12 | 1,418.12 | 1,418.12 | 1,418.12 | 1,381.83 | 1 |
| 2025-04-15 | 1,417.72 | 1,418.12 | 1,412.21 | 1,418.12 | 1,381.83 | 3 |
| 2025-04-14 | 1,402.58 | 1,403.01 | 1,401.31 | 1,403.01 | 1,367.10 | 6 |
| 2025-04-11 | 1,354.91 | 1,354.91 | 1,354.91 | 1,354.91 | 1,320.24 | 0 |
| 2025-04-10 | 1,330.13 | 1,383.62 | 1,330.00 | 1,354.91 | 1,320.24 | 78 |
| 2025-04-09 | 1,329.60 | 1,329.60 | 1,329.60 | 1,329.60 | 1,295.57 | 1 |
| 2025-04-08 | 1,312.53 | 1,372.70 | 1,312.53 | 1,372.70 | 1,337.57 | 164 |
| 2025-04-07 | 1,301.00 | 1,339.31 | 1,286.29 | 1,339.31 | 1,305.03 | 162 |
| 2025-04-04 | 1,341.44 | 1,385.72 | 1,341.44 | 1,372.70 | 1,337.57 | 83 |
| 2025-04-03 | 1,365.00 | 1,368.79 | 1,365.00 | 1,368.79 | 1,333.76 | 10 |
| 2025-04-02 | 1,435.60 | 1,435.60 | 1,435.60 | 1,435.60 | 1,398.86 | 53 |
| 2025-04-01 | 1,435.65 | 1,435.65 | 1,435.65 | 1,435.65 | 1,398.91 | 0 |
| 2025-03-31 | 1,435.65 | 1,435.65 | 1,435.65 | 1,435.65 | 1,398.91 | 30 |
| 2025-03-28 | 1,404.20 | 1,405.77 | 1,404.20 | 1,405.77 | 1,369.79 | 2 |
| 2025-03-27 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,412.89 | 1 |
| 2025-03-26 | 1,440.69 | 1,445.56 | 1,440.60 | 1,445.56 | 1,408.57 | 27 |
| 2025-03-25 | 1,419.99 | 1,419.99 | 1,414.27 | 1,414.27 | 1,378.08 | 2 |
| 2025-03-24 | 1,423.31 | 1,423.31 | 1,423.31 | 1,423.31 | 1,386.88 | 5 |
| 2025-03-21 | 1,364.02 | 1,386.09 | 1,364.02 | 1,386.09 | 1,350.62 | 15 |
| 2025-03-20 | 1,375.72 | 1,393.33 | 1,363.92 | 1,363.92 | 1,329.01 | 134 |
| 2025-03-19 | 1,424.96 | 1,424.96 | 1,424.96 | 1,424.96 | 1,388.49 | 3 |
| 2025-03-18 | 1,400.00 | 1,408.64 | 1,394.01 | 1,408.64 | 1,372.59 | 188 |
| 2025-03-17 | 1,412.84 | 1,450.61 | 1,412.84 | 1,441.24 | 1,404.36 | 135 |
| 2025-03-14 | 1,399.90 | 1,425.70 | 1,399.90 | 1,419.99 | 1,383.65 | 162 |
| 2025-03-13 | 1,448.98 | 1,454.27 | 1,442.67 | 1,442.67 | 1,405.75 | 6 |
| 2025-03-12 | 1,432.65 | 1,450.58 | 1,430.43 | 1,448.98 | 1,411.90 | 20 |
| 2025-03-11 | 1,458.71 | 1,461.88 | 1,458.71 | 1,461.88 | 1,424.47 | 11 |
| 2025-03-10 | 1,510.00 | 1,532.00 | 1,499.49 | 1,499.49 | 1,461.12 | 140 |
| 2025-03-07 | 1,499.96 | 1,499.96 | 1,499.96 | 1,499.96 | 1,461.57 | 1 |
| 2025-03-06 | 1,423.35 | 1,433.00 | 1,422.81 | 1,433.00 | 1,396.33 | 17 |
| 2025-03-05 | 1,442.65 | 1,442.65 | 1,442.65 | 1,442.65 | 1,405.73 | 13 |
| 2025-02-28 | 1,478.37 | 1,478.37 | 1,463.45 | 1,463.45 | 1,426.00 | 5 |
| 2025-02-27 | 1,485.72 | 1,485.72 | 1,485.72 | 1,485.72 | 1,447.70 | 0 |
| 2025-02-26 | 1,490.00 | 1,490.00 | 1,479.81 | 1,485.72 | 1,447.70 | 24 |
| 2025-02-25 | 1,511.94 | 1,516.27 | 1,490.37 | 1,493.65 | 1,455.42 | 122 |
| 2025-02-24 | 1,506.49 | 1,506.49 | 1,495.07 | 1,495.07 | 1,456.81 | 13 |
| 2025-02-21 | 1,506.76 | 1,506.76 | 1,506.76 | 1,506.76 | 1,468.20 | 0 |
| 2025-02-20 | 1,503.84 | 1,507.43 | 1,503.84 | 1,506.76 | 1,468.20 | 309 |
| 2025-02-19 | 1,491.73 | 1,491.73 | 1,491.73 | 1,491.73 | 1,453.55 | 1 |
| 2025-02-18 | 1,492.52 | 1,492.98 | 1,476.05 | 1,492.98 | 1,454.77 | 18 |
| 2025-02-17 | 1,513.94 | 1,521.36 | 1,513.94 | 1,521.36 | 1,482.43 | 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.