International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 176.45 | 182.10 | 175.60 | 181.05 | 168.82 | 2,483 |
| 2024-03-11 | 178.75 | 179.10 | 175.30 | 176.20 | 164.29 | 1,524 |
| 2024-03-08 | 179.40 | 180.35 | 178.80 | 179.60 | 167.46 | 1,742 |
| 2024-03-07 | 179.60 | 182.00 | 179.45 | 179.45 | 167.32 | 5,401 |
| 2024-03-06 | 176.85 | 180.80 | 176.55 | 180.80 | 168.58 | 2,777 |
| 2024-03-05 | 177.85 | 177.90 | 175.95 | 177.25 | 165.27 | 2,481 |
| 2024-03-04 | 173.10 | 177.65 | 173.00 | 177.65 | 165.65 | 2,595 |
| 2024-03-01 | 171.60 | 172.80 | 170.40 | 172.60 | 160.94 | 3,464 |
| 2024-02-29 | 170.70 | 172.30 | 170.35 | 171.90 | 160.28 | 1,326 |
| 2024-02-28 | 171.00 | 171.95 | 169.65 | 169.75 | 158.28 | 2,240 |
| 2024-02-27 | 169.70 | 170.90 | 168.75 | 168.75 | 157.35 | 3,283 |
| 2024-02-26 | 171.65 | 171.70 | 170.05 | 170.35 | 158.84 | 2,724 |
| 2024-02-23 | 169.90 | 172.15 | 169.00 | 171.50 | 159.91 | 3,132 |
| 2024-02-22 | 166.65 | 169.85 | 166.50 | 169.00 | 157.58 | 1,701 |
| 2024-02-21 | 169.55 | 170.00 | 167.55 | 167.75 | 156.42 | 1,160 |
| 2024-02-20 | 173.75 | 175.90 | 170.90 | 170.90 | 159.35 | 2,288 |
| 2024-02-19 | 174.20 | 174.90 | 173.00 | 173.40 | 161.68 | 1,202 |
| 2024-02-16 | 173.35 | 174.70 | 173.15 | 174.45 | 162.66 | 1,274 |
| 2024-02-15 | 171.25 | 172.50 | 169.80 | 171.65 | 160.05 | 4,064 |
| 2024-02-14 | 171.45 | 172.50 | 170.60 | 170.60 | 159.07 | 3,476 |
| 2024-02-13 | 172.50 | 172.60 | 170.30 | 171.75 | 160.14 | 3,837 |
| 2024-02-12 | 172.40 | 173.45 | 171.00 | 172.50 | 160.84 | 2,990 |
| 2024-02-09 | 171.00 | 173.00 | 170.85 | 172.40 | 160.75 | 4,959 |
| 2024-02-08 | 170.10 | 170.10 | 168.70 | 170.00 | 158.51 | 2,156 |
| 2024-02-07 | 170.35 | 171.60 | 169.80 | 169.85 | 157.04 | 2,152 |
| 2024-02-06 | 170.05 | 171.80 | 170.05 | 170.85 | 157.96 | 3,759 |
| 2024-02-05 | 172.25 | 173.00 | 171.05 | 171.65 | 158.70 | 2,268 |
| 2024-02-02 | 172.05 | 173.30 | 171.80 | 172.85 | 159.81 | 1,917 |
| 2024-02-01 | 171.10 | 171.85 | 169.25 | 170.10 | 157.27 | 5,143 |
| 2024-01-31 | 174.25 | 174.25 | 171.05 | 171.55 | 158.61 | 4,882 |
| 2024-01-30 | 173.40 | 173.90 | 172.25 | 172.95 | 159.90 | 2,218 |
| 2024-01-29 | 172.70 | 175.10 | 172.20 | 172.45 | 159.44 | 3,319 |
| 2024-01-26 | 175.15 | 176.90 | 172.75 | 172.90 | 159.86 | 12,847 |
| 2024-01-25 | 172.50 | 181.05 | 169.00 | 181.05 | 167.39 | 33,023 |
| 2024-01-24 | 160.60 | 161.00 | 158.60 | 159.20 | 147.19 | 4,406 |
| 2024-01-23 | 158.70 | 160.55 | 158.65 | 159.90 | 147.84 | 4,651 |
| 2024-01-22 | 157.80 | 160.00 | 157.45 | 158.45 | 146.50 | 5,039 |
| 2024-01-19 | 153.85 | 157.35 | 153.50 | 156.25 | 144.46 | 5,408 |
| 2024-01-18 | 152.30 | 153.50 | 152.05 | 153.05 | 141.50 | 1,822 |
| 2024-01-17 | 153.10 | 154.60 | 152.70 | 154.60 | 142.94 | 5,147 |
| 2024-01-16 | 151.40 | 153.10 | 150.85 | 152.90 | 141.36 | 3,473 |
| 2024-01-15 | 151.20 | 151.75 | 150.80 | 150.80 | 139.42 | 1,648 |
| 2024-01-12 | 147.50 | 149.35 | 147.05 | 149.30 | 138.04 | 5,971 |
| 2024-01-11 | 147.00 | 147.20 | 146.25 | 147.00 | 135.91 | 2,594 |
| 2024-01-10 | 146.60 | 146.80 | 146.05 | 146.60 | 135.54 | 813 |
| 2024-01-09 | 146.75 | 147.30 | 145.85 | 146.60 | 135.54 | 1,238 |
| 2024-01-08 | 145.25 | 145.70 | 144.40 | 145.60 | 134.61 | 2,161 |
| 2024-01-05 | 145.85 | 146.30 | 144.95 | 145.70 | 134.71 | 5,081 |
| 2024-01-04 | 146.50 | 147.50 | 146.00 | 147.45 | 136.33 | 524 |
| 2024-01-03 | 147.50 | 147.90 | 147.10 | 147.70 | 136.56 | 677 |
| 2024-01-02 | 148.30 | 149.40 | 147.35 | 147.70 | 136.56 | 2,884 |
| 2023-12-29 | 148.00 | 148.20 | 147.70 | 148.15 | 136.97 | 975 |
| 2023-12-28 | 147.30 | 147.75 | 146.35 | 147.70 | 136.56 | 3,042 |
| 2023-12-27 | 147.75 | 148.00 | 146.75 | 147.15 | 136.05 | 2,461 |
| 2023-12-22 | 145.15 | 147.30 | 144.00 | 147.10 | 136.00 | 3,792 |
| 2023-12-21 | 148.00 | 148.00 | 145.95 | 146.55 | 135.49 | 2,200 |
| 2023-12-20 | 147.10 | 147.55 | 146.45 | 147.05 | 135.96 | 6,719 |
| 2023-12-19 | 149.15 | 149.60 | 147.00 | 147.15 | 136.05 | 4,254 |
| 2023-12-18 | 148.70 | 149.25 | 147.85 | 149.25 | 137.99 | 1,956 |
| 2023-12-15 | 148.40 | 150.05 | 148.30 | 150.05 | 138.73 | 2,728 |
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.