International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,188.81 | 1,196.46 | 1,188.81 | 1,196.46 | 1,160.96 | 14 |
| 2024-11-14 | 1,218.76 | 1,218.76 | 1,193.38 | 1,210.99 | 1,175.05 | 6 |
| 2024-11-13 | 1,215.79 | 1,220.00 | 1,202.74 | 1,218.90 | 1,182.73 | 67 |
| 2024-11-12 | 1,233.00 | 1,233.00 | 1,209.02 | 1,215.80 | 1,179.72 | 24 |
| 2024-11-11 | 1,239.50 | 1,239.50 | 1,239.50 | 1,239.50 | 1,202.72 | 0 |
| 2024-11-08 | 1,250.00 | 1,254.18 | 1,239.50 | 1,239.50 | 1,202.72 | 14 |
| 2024-11-07 | 1,188.26 | 1,213.03 | 1,188.26 | 1,213.03 | 1,170.57 | 14 |
| 2024-11-06 | 1,230.46 | 1,230.46 | 1,201.90 | 1,201.90 | 1,159.83 | 44 |
| 2024-11-05 | 1,195.12 | 1,202.40 | 1,192.80 | 1,194.00 | 1,152.21 | 63 |
| 2024-11-04 | 1,220.00 | 1,220.00 | 1,191.15 | 1,194.00 | 1,152.21 | 39 |
| 2024-11-01 | 1,209.60 | 1,224.00 | 1,209.60 | 1,224.00 | 1,181.16 | 13 |
| 2024-10-31 | 1,202.91 | 1,202.91 | 1,176.71 | 1,200.00 | 1,158.00 | 13 |
| 2024-10-30 | 1,219.92 | 1,219.92 | 1,191.00 | 1,191.00 | 1,149.31 | 6 |
| 2024-10-29 | 1,194.55 | 1,215.34 | 1,194.55 | 1,207.84 | 1,165.56 | 43 |
| 2024-10-28 | 1,227.54 | 1,228.77 | 1,216.00 | 1,218.93 | 1,176.27 | 52 |
| 2024-10-25 | 1,237.52 | 1,243.00 | 1,231.32 | 1,243.00 | 1,199.49 | 71 |
| 2024-10-24 | 1,270.02 | 1,274.00 | 1,234.20 | 1,239.48 | 1,196.10 | 291 |
| 2024-10-23 | 1,325.00 | 1,329.24 | 1,318.68 | 1,325.35 | 1,278.96 | 1,201 |
| 2024-10-22 | 1,317.36 | 1,327.92 | 1,317.36 | 1,327.92 | 1,281.44 | 16 |
| 2024-10-21 | 1,325.28 | 1,325.28 | 1,314.72 | 1,317.36 | 1,271.25 | 36 |
| 2024-10-18 | 1,320.00 | 1,320.00 | 1,317.36 | 1,320.00 | 1,273.80 | 12 |
| 2024-10-17 | 1,320.00 | 1,322.50 | 1,313.63 | 1,320.00 | 1,273.80 | 42 |
| 2024-10-16 | 1,337.15 | 1,337.15 | 1,310.76 | 1,320.00 | 1,273.80 | 8 |
| 2024-10-15 | 1,330.00 | 1,339.80 | 1,329.24 | 1,337.16 | 1,290.36 | 15 |
| 2024-10-14 | 1,317.86 | 1,317.86 | 1,317.86 | 1,317.86 | 1,271.73 | 1 |
| 2024-10-11 | 1,312.34 | 1,312.34 | 1,297.40 | 1,311.70 | 1,265.79 | 246 |
| 2024-10-10 | 1,313.00 | 1,313.00 | 1,296.90 | 1,299.49 | 1,254.01 | 1,121 |
| 2024-10-09 | 1,308.00 | 1,311.62 | 1,308.00 | 1,311.62 | 1,265.71 | 25 |
| 2024-10-08 | 1,244.76 | 1,244.76 | 1,244.76 | 1,244.76 | 1,201.19 | 0 |
| 2024-10-07 | 1,232.46 | 1,245.99 | 1,231.00 | 1,244.76 | 1,201.19 | 24 |
| 2024-10-04 | 1,220.00 | 1,231.00 | 1,220.00 | 1,231.00 | 1,187.91 | 34 |
| 2024-10-03 | 1,188.98 | 1,188.98 | 1,188.98 | 1,188.98 | 1,147.36 | 0 |
| 2024-10-02 | 1,120.00 | 1,188.98 | 1,120.00 | 1,188.98 | 1,147.36 | 7 |
| 2024-10-01 | 1,196.39 | 1,198.80 | 1,191.60 | 1,198.80 | 1,156.84 | 404 |
| 2024-09-30 | 1,204.80 | 1,204.80 | 1,194.68 | 1,203.00 | 1,160.89 | 102 |
| 2024-09-27 | 1,217.19 | 1,217.19 | 1,205.36 | 1,205.36 | 1,163.17 | 38 |
| 2024-09-26 | 1,210.00 | 1,218.47 | 1,210.00 | 1,211.07 | 1,168.68 | 51 |
| 2024-09-25 | 1,208.79 | 1,208.79 | 1,208.79 | 1,208.79 | 1,166.48 | 65 |
| 2024-09-24 | 1,217.98 | 1,217.98 | 1,201.70 | 1,203.00 | 1,160.89 | 48 |
| 2024-09-23 | 1,178.99 | 1,218.00 | 1,178.99 | 1,218.00 | 1,175.37 | 71 |
| 2024-09-20 | 1,162.32 | 1,162.32 | 1,162.32 | 1,162.32 | 1,121.64 | 5 |
| 2024-09-19 | 1,149.94 | 1,151.30 | 1,149.94 | 1,151.30 | 1,111.00 | 3 |
| 2024-09-18 | 1,178.19 | 1,180.53 | 1,170.00 | 1,180.53 | 1,139.21 | 54 |
| 2024-09-17 | 1,190.86 | 1,190.86 | 1,171.59 | 1,171.59 | 1,130.58 | 9 |
| 2024-09-16 | 1,198.33 | 1,198.33 | 1,198.33 | 1,198.33 | 1,156.39 | 0 |
| 2024-09-13 | 1,192.38 | 1,198.33 | 1,191.19 | 1,198.33 | 1,156.39 | 5 |
| 2024-09-12 | 1,188.81 | 1,198.33 | 1,183.08 | 1,198.33 | 1,156.39 | 50 |
| 2024-09-11 | 1,155.36 | 1,249.98 | 1,155.36 | 1,249.98 | 1,206.23 | 27 |
| 2024-09-10 | 1,145.70 | 1,158.24 | 1,144.56 | 1,158.24 | 1,117.70 | 208 |
| 2024-09-09 | 1,145.52 | 1,145.52 | 1,143.52 | 1,143.52 | 1,103.49 | 16 |
| 2024-09-06 | 1,119.50 | 1,119.50 | 1,119.50 | 1,119.50 | 1,080.32 | 7 |
| 2024-09-05 | 1,140.80 | 1,140.80 | 1,131.63 | 1,131.63 | 1,092.02 | 2 |
| 2024-09-04 | 1,145.82 | 1,145.82 | 1,145.82 | 1,145.82 | 1,105.71 | 1 |
| 2024-09-03 | 1,144.56 | 1,144.56 | 1,134.30 | 1,134.30 | 1,094.60 | 15 |
| 2024-09-02 | 1,128.24 | 1,128.24 | 1,128.24 | 1,128.24 | 1,088.75 | 0 |
| 2024-08-30 | 1,129.71 | 1,129.71 | 1,128.24 | 1,128.24 | 1,088.75 | 116 |
| 2024-08-29 | 1,127.55 | 1,127.55 | 1,122.00 | 1,122.00 | 1,082.73 | 31 |
| 2024-08-28 | 1,100.90 | 1,101.00 | 1,097.63 | 1,101.00 | 1,062.46 | 20 |
| 2024-08-27 | 1,087.56 | 1,087.56 | 1,087.56 | 1,087.56 | 1,049.49 | 0 |
| 2024-08-26 | 1,086.48 | 1,088.64 | 1,085.40 | 1,087.56 | 1,049.49 | 19 |
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.