International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,508.85 | 1,508.85 | 1,483.84 | 1,483.84 | 1,445.87 | 20 |
| 2025-02-13 | 1,486.03 | 1,493.91 | 1,476.89 | 1,493.91 | 1,455.68 | 7 |
| 2025-02-12 | 1,455.22 | 1,473.85 | 1,453.10 | 1,471.31 | 1,433.66 | 107 |
| 2025-02-11 | 1,449.38 | 1,466.19 | 1,449.38 | 1,466.19 | 1,428.67 | 2 |
| 2025-02-10 | 1,440.54 | 1,440.54 | 1,425.79 | 1,428.26 | 1,391.71 | 14 |
| 2025-02-07 | 1,469.93 | 1,549.20 | 1,469.93 | 1,477.00 | 1,439.20 | 7 |
| 2025-02-06 | 1,536.73 | 1,537.46 | 1,476.45 | 1,476.45 | 1,438.66 | 24 |
| 2025-02-05 | 1,529.00 | 1,531.86 | 1,519.94 | 1,531.86 | 1,486.40 | 27 |
| 2025-02-04 | 1,518.26 | 1,522.29 | 1,518.26 | 1,522.29 | 1,477.12 | 101 |
| 2025-02-03 | 1,485.85 | 1,504.70 | 1,485.85 | 1,504.70 | 1,460.05 | 8 |
| 2025-01-31 | 1,508.42 | 1,508.42 | 1,470.79 | 1,492.38 | 1,448.09 | 46 |
| 2025-01-30 | 1,440.58 | 1,534.13 | 1,440.58 | 1,505.00 | 1,460.34 | 619 |
| 2025-01-29 | 1,329.50 | 1,334.43 | 1,328.75 | 1,334.43 | 1,294.83 | 25 |
| 2025-01-28 | 1,326.50 | 1,326.50 | 1,312.08 | 1,312.08 | 1,273.14 | 85 |
| 2025-01-27 | 1,322.34 | 1,325.91 | 1,313.40 | 1,313.40 | 1,274.43 | 17 |
| 2025-01-24 | 1,332.32 | 1,333.79 | 1,332.14 | 1,333.79 | 1,294.21 | 13 |
| 2025-01-23 | 1,338.58 | 1,338.58 | 1,335.26 | 1,335.26 | 1,295.64 | 21 |
| 2025-01-22 | 1,322.01 | 1,328.92 | 1,315.64 | 1,328.92 | 1,289.49 | 260 |
| 2025-01-21 | 1,367.12 | 1,367.12 | 1,343.68 | 1,343.68 | 1,303.81 | 21 |
| 2025-01-20 | 1,349.82 | 1,349.82 | 1,347.94 | 1,347.94 | 1,307.94 | 4 |
| 2025-01-17 | 1,331.88 | 1,331.88 | 1,331.88 | 1,331.88 | 1,292.36 | 0 |
| 2025-01-16 | 1,340.47 | 1,340.47 | 1,331.88 | 1,331.88 | 1,292.36 | 9 |
| 2025-01-15 | 1,329.00 | 1,329.00 | 1,327.20 | 1,327.20 | 1,287.82 | 5 |
| 2025-01-14 | 1,322.54 | 1,322.54 | 1,301.84 | 1,314.04 | 1,275.05 | 59 |
| 2025-01-13 | 1,340.51 | 1,340.51 | 1,318.06 | 1,322.54 | 1,283.29 | 5 |
| 2025-01-10 | 1,358.50 | 1,358.50 | 1,328.40 | 1,340.51 | 1,300.73 | 214 |
| 2025-01-09 | 1,351.00 | 1,351.00 | 1,346.97 | 1,346.97 | 1,307.00 | 14 |
| 2025-01-08 | 1,382.33 | 1,382.33 | 1,352.27 | 1,365.89 | 1,325.36 | 21 |
| 2025-01-07 | 1,357.72 | 1,379.04 | 1,332.41 | 1,359.20 | 1,318.87 | 242 |
| 2025-01-06 | 1,380.00 | 1,380.00 | 1,362.83 | 1,362.83 | 1,322.39 | 40 |
| 2025-01-03 | 1,389.99 | 1,389.99 | 1,359.00 | 1,369.85 | 1,329.20 | 9 |
| 2025-01-02 | 1,376.70 | 1,376.70 | 1,376.70 | 1,376.70 | 1,335.85 | 1 |
| 2024-12-30 | 1,366.20 | 1,367.58 | 1,349.65 | 1,366.50 | 1,325.95 | 107 |
| 2024-12-27 | 1,385.09 | 1,385.09 | 1,385.09 | 1,385.09 | 1,343.99 | 0 |
| 2024-12-26 | 1,383.34 | 1,385.09 | 1,383.34 | 1,385.09 | 1,343.99 | 41 |
| 2024-12-23 | 1,382.40 | 1,382.40 | 1,369.52 | 1,369.52 | 1,328.88 | 18 |
| 2024-12-20 | 1,374.55 | 1,381.95 | 1,351.00 | 1,373.10 | 1,332.35 | 37 |
| 2024-12-19 | 1,396.95 | 1,396.95 | 1,369.15 | 1,381.66 | 1,340.66 | 42 |
| 2024-12-18 | 1,404.20 | 1,407.00 | 1,397.55 | 1,398.60 | 1,357.10 | 246 |
| 2024-12-17 | 1,397.55 | 1,397.55 | 1,397.55 | 1,397.55 | 1,356.08 | 0 |
| 2024-12-16 | 1,385.83 | 1,397.55 | 1,377.00 | 1,397.55 | 1,356.08 | 406 |
| 2024-12-13 | 1,402.51 | 1,405.29 | 1,394.00 | 1,396.95 | 1,355.50 | 209 |
| 2024-12-12 | 1,377.00 | 1,400.14 | 1,353.85 | 1,398.77 | 1,357.26 | 709 |
| 2024-12-11 | 1,402.00 | 1,402.00 | 1,390.20 | 1,390.20 | 1,348.95 | 23 |
| 2024-12-10 | 1,380.00 | 1,401.74 | 1,379.97 | 1,401.74 | 1,360.14 | 16 |
| 2024-12-09 | 1,441.14 | 1,444.20 | 1,398.80 | 1,398.80 | 1,357.29 | 535 |
| 2024-12-06 | 1,409.60 | 1,409.60 | 1,409.60 | 1,409.60 | 1,367.77 | 7 |
| 2024-12-05 | 1,394.49 | 1,413.24 | 1,394.49 | 1,409.60 | 1,367.77 | 40 |
| 2024-12-04 | 1,400.00 | 1,404.84 | 1,400.00 | 1,402.04 | 1,360.44 | 34 |
| 2024-12-03 | 1,375.23 | 1,381.38 | 1,374.84 | 1,381.00 | 1,340.02 | 24 |
| 2024-12-02 | 1,369.75 | 1,383.12 | 1,368.16 | 1,379.04 | 1,338.12 | 18 |
| 2024-11-29 | 1,382.00 | 1,382.98 | 1,358.61 | 1,363.82 | 1,323.35 | 110 |
| 2024-11-28 | 1,338.99 | 1,338.99 | 1,338.99 | 1,338.99 | 1,299.26 | 0 |
| 2024-11-27 | 1,331.65 | 1,338.99 | 1,314.04 | 1,338.99 | 1,299.26 | 30 |
| 2024-11-26 | 1,320.48 | 1,324.42 | 1,320.48 | 1,323.10 | 1,283.84 | 138 |
| 2024-11-25 | 1,302.92 | 1,311.18 | 1,286.13 | 1,310.40 | 1,271.51 | 167 |
| 2024-11-22 | 1,303.75 | 1,313.22 | 1,290.00 | 1,291.29 | 1,252.97 | 46 |
| 2024-11-21 | 1,230.00 | 1,292.08 | 1,230.00 | 1,290.84 | 1,252.54 | 220 |
| 2024-11-19 | 1,196.40 | 1,202.40 | 1,191.60 | 1,202.40 | 1,166.72 | 13 |
| 2024-11-18 | 1,188.81 | 1,196.46 | 1,188.81 | 1,196.46 | 1,160.96 | 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.