International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 179.58 | 180.72 | 179.22 | 179.98 | 170.78 | 930 |
| 2024-08-29 | 178.42 | 180.88 | 178.34 | 180.58 | 171.35 | 3,181 |
| 2024-08-28 | 178.00 | 179.80 | 177.84 | 179.12 | 169.97 | 2,251 |
| 2024-08-27 | 177.26 | 177.80 | 176.56 | 177.54 | 168.47 | 578 |
| 2024-08-26 | 175.00 | 177.04 | 175.00 | 176.32 | 167.31 | 651 |
| 2024-08-23 | 176.72 | 177.10 | 175.74 | 175.74 | 166.76 | 235 |
| 2024-08-22 | 176.90 | 177.76 | 176.74 | 177.40 | 168.33 | 3,136 |
| 2024-08-21 | 176.28 | 176.76 | 174.80 | 174.80 | 165.87 | 573 |
| 2024-08-20 | 175.56 | 175.88 | 174.36 | 175.52 | 166.55 | 627 |
| 2024-08-19 | 175.10 | 176.28 | 175.06 | 175.88 | 166.89 | 721 |
| 2024-08-16 | 178.00 | 178.00 | 175.32 | 176.18 | 167.18 | 682 |
| 2024-08-15 | 175.18 | 177.16 | 173.92 | 176.42 | 167.40 | 1,473 |
| 2024-08-14 | 174.76 | 174.76 | 173.22 | 174.22 | 165.32 | 386 |
| 2024-08-13 | 174.32 | 174.32 | 173.14 | 173.80 | 164.92 | 666 |
| 2024-08-12 | 174.70 | 175.30 | 173.44 | 173.62 | 164.75 | 1,189 |
| 2024-08-09 | 174.62 | 175.82 | 173.42 | 175.26 | 166.30 | 3,161 |
| 2024-08-08 | 170.04 | 175.56 | 170.04 | 174.64 | 164.35 | 4,210 |
| 2024-08-07 | 170.00 | 173.38 | 170.00 | 173.24 | 163.03 | 1,143 |
| 2024-08-06 | 167.82 | 171.16 | 166.78 | 170.24 | 160.21 | 7,077 |
| 2024-08-05 | 161.00 | 169.74 | 160.20 | 167.84 | 157.95 | 21,050 |
| 2024-08-02 | 173.72 | 174.66 | 170.12 | 170.64 | 160.58 | 2,606 |
| 2024-08-01 | 177.98 | 179.02 | 176.46 | 176.46 | 166.06 | 1,288 |
| 2024-07-31 | 177.40 | 178.94 | 175.58 | 178.52 | 168.00 | 1,141 |
| 2024-07-30 | 176.72 | 178.00 | 175.40 | 175.96 | 165.59 | 2,964 |
| 2024-07-29 | 177.00 | 179.40 | 175.30 | 175.30 | 164.97 | 1,049 |
| 2024-07-26 | 177.98 | 178.06 | 175.36 | 177.30 | 166.85 | 1,717 |
| 2024-07-25 | 174.98 | 177.94 | 172.14 | 177.94 | 167.45 | 7,180 |
| 2024-07-24 | 169.38 | 170.10 | 168.80 | 169.16 | 159.19 | 1,012 |
| 2024-07-23 | 169.02 | 170.28 | 168.70 | 169.12 | 159.15 | 1,164 |
| 2024-07-22 | 168.70 | 169.28 | 168.50 | 168.50 | 158.57 | 865 |
| 2024-07-19 | 170.48 | 171.00 | 168.00 | 168.00 | 158.10 | 741 |
| 2024-07-18 | 171.46 | 173.42 | 169.98 | 172.98 | 162.78 | 1,151 |
| 2024-07-17 | 170.00 | 171.12 | 168.78 | 170.02 | 160.00 | 693 |
| 2024-07-16 | 167.98 | 171.40 | 167.42 | 170.90 | 160.83 | 2,279 |
| 2024-07-15 | 167.78 | 168.88 | 166.66 | 168.70 | 158.76 | 944 |
| 2024-07-12 | 164.06 | 166.30 | 163.86 | 166.30 | 156.50 | 654 |
| 2024-07-11 | 164.40 | 164.92 | 162.90 | 164.78 | 155.07 | 522 |
| 2024-07-10 | 163.36 | 163.70 | 161.54 | 162.86 | 153.26 | 1,398 |
| 2024-07-09 | 164.30 | 164.70 | 162.70 | 162.90 | 153.30 | 1,734 |
| 2024-07-08 | 162.62 | 164.68 | 162.32 | 163.04 | 153.43 | 662 |
| 2024-07-05 | 162.52 | 162.58 | 161.38 | 161.38 | 151.87 | 447 |
| 2024-07-04 | 164.14 | 164.14 | 162.50 | 163.30 | 153.67 | 208 |
| 2024-07-03 | 164.80 | 165.46 | 162.86 | 163.08 | 153.47 | 767 |
| 2024-07-02 | 163.18 | 164.60 | 162.56 | 164.60 | 154.90 | 341 |
| 2024-07-01 | 160.98 | 163.54 | 160.38 | 163.26 | 153.64 | 1,963 |
| 2024-06-28 | 159.98 | 161.90 | 159.50 | 161.10 | 151.60 | 775 |
| 2024-06-27 | 161.42 | 161.42 | 159.50 | 160.90 | 151.42 | 1,803 |
| 2024-06-26 | 162.04 | 162.04 | 159.96 | 160.78 | 151.30 | 983 |
| 2024-06-25 | 163.36 | 164.20 | 161.70 | 161.94 | 152.39 | 1,410 |
| 2024-06-24 | 160.62 | 166.12 | 160.62 | 164.86 | 155.14 | 2,066 |
| 2024-06-21 | 162.18 | 163.16 | 161.28 | 161.28 | 151.77 | 1,347 |
| 2024-06-20 | 158.86 | 162.06 | 158.86 | 160.90 | 151.42 | 3,407 |
| 2024-06-19 | 158.32 | 159.40 | 158.32 | 158.78 | 149.42 | 903 |
| 2024-06-18 | 157.68 | 158.56 | 157.04 | 157.26 | 147.99 | 931 |
| 2024-06-17 | 158.50 | 158.50 | 156.46 | 157.58 | 148.29 | 976 |
| 2024-06-14 | 157.50 | 158.04 | 156.90 | 157.66 | 148.37 | 1,420 |
| 2024-06-13 | 156.38 | 157.36 | 156.06 | 157.36 | 148.08 | 2,238 |
| 2024-06-12 | 158.14 | 160.22 | 156.00 | 156.44 | 147.22 | 4,472 |
| 2024-06-11 | 157.94 | 158.74 | 155.58 | 156.56 | 147.33 | 2,579 |
| 2024-06-10 | 157.98 | 158.70 | 157.36 | 158.30 | 148.97 | 1,322 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 1.5033 USD |
| 2026-05-08 | 1.5033 USD |
| 2026-02-10 | 1.4944 USD |
| 2025-11-10 | 1.4944 USD |
| 2025-08-08 | 1.4944 USD |
| 2025-05-09 | 1.4944 USD |
| 2025-02-10 | 1.4855 USD |
| 2024-11-12 | 1.4855 USD |
| 2024-08-09 | 1.4855 USD |
| 2024-05-09 | 1.4855 USD |
| 2024-02-08 | 1.4766 USD |
| 2023-11-09 | 1.4766 USD |
| 2023-11-08 | 1.6600 USD |
| 2023-08-09 | 1.4766 USD |
| 2023-05-09 | 1.4766 USD |
| 2023-02-09 | 1.4677 USD |
| 2022-11-09 | 1.4677 USD |
| 2022-08-09 | 1.4677 USD |
| 2022-05-09 | 1.4677 USD |
| 2022-02-10 | 1.4588 USD |
| 2021-11-09 | 1.4588 USD |
| 2021-08-09 | 1.4588 USD |
| 2021-05-07 | 1.4588 USD |
| 2021-02-09 | 1.4499 USD |
| 2020-11-09 | 1.4499 USD |
| 2020-08-07 | 1.4499 USD |
| 2020-05-07 | 1.4499 USD |
| 2020-02-07 | 1.4410 USD |
| 2019-11-07 | 1.4410 USD |
| 2019-08-08 | 1.4410 USD |
| 2019-05-09 | 1.4410 USD |
| 2019-02-07 | 1.3965 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.