International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 154.84 | 157.48 | 154.30 | 157.48 | 148.20 | 1,616 |
| 2024-06-06 | 153.52 | 154.40 | 153.52 | 154.34 | 145.24 | 1,819 |
| 2024-06-05 | 152.66 | 153.42 | 152.58 | 153.12 | 144.09 | 2,354 |
| 2024-06-04 | 151.94 | 153.24 | 150.82 | 152.16 | 143.19 | 1,485 |
| 2024-06-03 | 153.80 | 154.54 | 150.94 | 151.12 | 142.21 | 2,168 |
| 2024-05-31 | 152.80 | 153.30 | 150.96 | 151.58 | 142.65 | 993 |
| 2024-05-30 | 153.62 | 154.20 | 151.50 | 151.50 | 142.57 | 2,833 |
| 2024-05-29 | 155.66 | 156.22 | 153.62 | 155.78 | 146.60 | 3,084 |
| 2024-05-28 | 157.38 | 158.00 | 156.24 | 157.36 | 148.08 | 7,783 |
| 2024-05-27 | 156.48 | 159.26 | 156.48 | 158.82 | 149.46 | 1,071 |
| 2024-05-24 | 158.14 | 158.58 | 156.92 | 156.92 | 147.67 | 2,054 |
| 2024-05-23 | 160.88 | 162.68 | 159.38 | 159.38 | 149.99 | 3,080 |
| 2024-05-22 | 159.86 | 160.80 | 159.56 | 160.46 | 151.00 | 1,889 |
| 2024-05-21 | 156.32 | 161.04 | 156.32 | 160.10 | 150.66 | 2,843 |
| 2024-05-20 | 155.78 | 156.40 | 155.50 | 156.40 | 147.18 | 528 |
| 2024-05-17 | 155.38 | 155.82 | 154.48 | 154.52 | 145.41 | 629 |
| 2024-05-16 | 154.90 | 155.98 | 154.78 | 155.80 | 146.62 | 1,555 |
| 2024-05-15 | 154.64 | 154.96 | 154.54 | 154.58 | 145.47 | 1,137 |
| 2024-05-14 | 155.40 | 156.48 | 154.28 | 154.28 | 145.19 | 1,857 |
| 2024-05-13 | 155.02 | 155.34 | 154.54 | 155.26 | 146.11 | 1,546 |
| 2024-05-10 | 154.68 | 155.60 | 154.16 | 154.72 | 145.60 | 935 |
| 2024-05-09 | 157.00 | 157.00 | 154.42 | 154.52 | 145.41 | 672 |
| 2024-05-08 | 157.62 | 157.64 | 156.38 | 157.52 | 146.88 | 436 |
| 2024-05-07 | 156.00 | 157.20 | 156.00 | 156.06 | 145.52 | 2,732 |
| 2024-05-06 | 154.22 | 155.30 | 154.20 | 155.30 | 144.81 | 4,189 |
| 2024-05-03 | 153.02 | 154.42 | 152.80 | 153.90 | 143.50 | 2,408 |
| 2024-05-02 | 153.60 | 154.76 | 152.52 | 152.98 | 142.64 | 3,876 |
| 2024-04-30 | 156.22 | 156.36 | 154.54 | 154.76 | 144.30 | 2,671 |
| 2024-04-29 | 156.78 | 156.88 | 155.62 | 155.62 | 145.10 | 1,990 |
| 2024-04-26 | 157.78 | 158.66 | 154.98 | 156.56 | 145.98 | 7,272 |
| 2024-04-25 | 156.88 | 160.00 | 152.88 | 156.04 | 145.50 | 17,095 |
| 2024-04-24 | 172.00 | 172.64 | 170.90 | 171.48 | 159.89 | 815 |
| 2024-04-23 | 171.30 | 172.10 | 170.04 | 172.10 | 160.47 | 743 |
| 2024-04-22 | 170.58 | 171.56 | 169.78 | 169.82 | 158.35 | 1,534 |
| 2024-04-19 | 170.00 | 170.90 | 169.34 | 170.58 | 159.05 | 681 |
| 2024-04-18 | 171.52 | 172.08 | 169.00 | 171.56 | 159.97 | 1,112 |
| 2024-04-17 | 172.20 | 174.12 | 172.20 | 172.38 | 160.73 | 3,355 |
| 2024-04-16 | 170.30 | 173.56 | 170.26 | 173.22 | 161.52 | 2,644 |
| 2024-04-15 | 171.20 | 175.56 | 171.20 | 172.20 | 160.56 | 2,923 |
| 2024-04-12 | 173.66 | 174.18 | 172.94 | 173.82 | 162.08 | 987 |
| 2024-04-11 | 173.68 | 173.68 | 171.16 | 172.94 | 161.25 | 8,852 |
| 2024-04-10 | 174.28 | 174.56 | 173.40 | 173.66 | 161.93 | 1,938 |
| 2024-04-09 | 174.72 | 175.40 | 172.26 | 173.02 | 161.33 | 1,942 |
| 2024-04-08 | 175.22 | 175.34 | 173.90 | 174.58 | 162.78 | 434 |
| 2024-04-05 | 173.62 | 175.10 | 173.24 | 174.92 | 163.10 | 1,450 |
| 2024-04-04 | 176.10 | 177.66 | 176.06 | 176.54 | 164.61 | 811 |
| 2024-04-03 | 175.08 | 176.38 | 174.80 | 176.16 | 164.26 | 1,317 |
| 2024-04-02 | 176.98 | 177.38 | 174.38 | 175.36 | 163.51 | 2,247 |
| 2024-03-28 | 176.20 | 177.30 | 176.15 | 176.50 | 164.57 | 3,348 |
| 2024-03-27 | 175.35 | 175.60 | 173.90 | 174.25 | 162.48 | 1,248 |
| 2024-03-26 | 174.30 | 175.40 | 173.70 | 175.15 | 163.32 | 4,271 |
| 2024-03-25 | 175.95 | 176.40 | 174.55 | 175.05 | 163.22 | 1,339 |
| 2024-03-22 | 177.40 | 178.25 | 177.00 | 177.30 | 165.32 | 494 |
| 2024-03-21 | 178.25 | 178.90 | 174.70 | 177.55 | 165.55 | 2,276 |
| 2024-03-20 | 177.70 | 178.70 | 176.35 | 177.30 | 165.32 | 404 |
| 2024-03-19 | 176.40 | 178.00 | 175.75 | 177.80 | 165.79 | 913 |
| 2024-03-18 | 175.45 | 176.40 | 173.80 | 176.40 | 164.48 | 4,470 |
| 2024-03-15 | 178.05 | 178.40 | 176.00 | 176.00 | 164.11 | 1,270 |
| 2024-03-14 | 179.95 | 181.05 | 178.50 | 178.70 | 166.63 | 4,898 |
| 2024-03-13 | 181.40 | 182.70 | 179.45 | 179.55 | 167.42 | 3,334 |
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.