International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,201.22 | 1,216.60 | 1,198.33 | 1,216.60 | 1,216.60 | 66 |
| 2026-10-19 | 1,167.61 | 1,202.09 | 1,163.48 | 1,202.09 | 1,202.09 | 153 |
| 2026-10-16 | 1,204.26 | 1,204.26 | 1,172.15 | 1,178.10 | 1,178.10 | 174 |
| 2026-10-15 | 1,150.42 | 1,182.47 | 1,143.32 | 1,182.08 | 1,182.08 | 714 |
| 2026-10-14 | 1,165.21 | 1,169.35 | 1,148.40 | 1,148.40 | 1,148.40 | 51 |
| 2026-10-13 | 1,145.82 | 1,169.39 | 1,145.82 | 1,165.21 | 1,165.21 | 394 |
| 2026-10-09 | 1,135.00 | 1,135.00 | 1,126.32 | 1,127.46 | 1,127.46 | 77 |
| 2026-10-08 | 1,115.00 | 1,125.77 | 1,103.50 | 1,125.77 | 1,125.77 | 418 |
| 2026-10-07 | 1,112.13 | 1,114.99 | 1,097.00 | 1,114.99 | 1,114.99 | 302 |
| 2026-10-06 | 1,103.50 | 1,111.80 | 1,101.12 | 1,101.12 | 1,101.12 | 392 |
| 2026-10-05 | 1,124.20 | 1,124.20 | 1,100.00 | 1,103.50 | 1,103.50 | 562 |
| 2026-10-02 | 1,191.80 | 1,191.80 | 1,158.76 | 1,158.76 | 1,158.76 | 206 |
| 2026-10-01 | 1,140.06 | 1,204.10 | 1,140.06 | 1,190.29 | 1,190.29 | 566 |
| 2026-09-30 | 1,140.00 | 1,142.29 | 1,135.56 | 1,137.72 | 1,137.72 | 83 |
| 2026-09-29 | 1,154.87 | 1,154.87 | 1,149.54 | 1,149.54 | 1,149.54 | 62 |
| 2026-09-28 | 1,164.99 | 1,164.99 | 1,145.00 | 1,154.87 | 1,154.87 | 86 |
| 2026-09-25 | 1,179.60 | 1,182.66 | 1,170.00 | 1,170.00 | 1,170.00 | 363 |
| 2026-09-24 | 1,201.41 | 1,201.41 | 1,172.82 | 1,181.76 | 1,181.76 | 272 |
| 2026-09-23 | 1,195.35 | 1,215.40 | 1,195.35 | 1,206.50 | 1,206.50 | 145 |
| 2026-09-22 | 1,200.00 | 1,203.38 | 1,181.70 | 1,186.22 | 1,186.22 | 156 |
| 2026-09-21 | 1,180.00 | 1,189.44 | 1,168.89 | 1,175.20 | 1,175.20 | 747 |
Page 1 of 1 · 21 trading days
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.