International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 150.55 | 150.75 | 146.55 | 147.55 | 136.42 | 2,562 |
| 2023-12-13 | 153.10 | 153.10 | 150.85 | 151.30 | 139.88 | 3,971 |
| 2023-12-12 | 151.55 | 154.05 | 150.55 | 154.00 | 142.38 | 5,888 |
| 2023-12-11 | 150.60 | 152.35 | 150.10 | 151.15 | 139.75 | 8,335 |
| 2023-12-08 | 148.75 | 149.95 | 148.30 | 149.95 | 138.64 | 3,311 |
| 2023-12-07 | 148.90 | 149.60 | 148.45 | 148.70 | 137.48 | 2,766 |
| 2023-12-06 | 150.05 | 150.20 | 148.35 | 148.80 | 137.57 | 2,533 |
| 2023-12-05 | 149.00 | 150.40 | 148.15 | 150.40 | 139.05 | 2,168 |
| 2023-12-04 | 147.50 | 150.25 | 147.20 | 148.65 | 137.43 | 6,551 |
| 2023-12-01 | 145.30 | 147.15 | 145.20 | 146.80 | 135.72 | 3,042 |
| 2023-11-30 | 142.95 | 145.10 | 142.80 | 144.75 | 133.83 | 2,278 |
| 2023-11-29 | 141.60 | 143.25 | 141.60 | 143.05 | 132.26 | 3,141 |
| 2023-11-28 | 141.90 | 142.00 | 141.25 | 141.55 | 130.87 | 1,087 |
| 2023-11-27 | 141.10 | 142.50 | 141.00 | 142.40 | 131.66 | 1,957 |
| 2023-11-24 | 142.00 | 142.30 | 140.95 | 141.35 | 130.69 | 8,711 |
| 2023-11-23 | 142.25 | 142.25 | 140.85 | 142.25 | 131.52 | 5,980 |
| 2023-11-22 | 140.65 | 142.55 | 140.60 | 142.55 | 131.80 | 4,282 |
| 2023-11-21 | 141.15 | 141.15 | 140.45 | 141.05 | 130.41 | 1,123 |
| 2023-11-20 | 140.25 | 140.75 | 139.45 | 140.75 | 130.13 | 1,524 |
| 2023-11-17 | 141.35 | 141.40 | 140.10 | 140.60 | 129.99 | 1,799 |
| 2023-11-16 | 140.80 | 141.00 | 140.20 | 140.45 | 129.85 | 1,629 |
| 2023-11-15 | 138.70 | 140.50 | 138.70 | 140.50 | 129.90 | 1,580 |
| 2023-11-14 | 138.20 | 138.50 | 137.80 | 138.25 | 127.82 | 969 |
| 2023-11-13 | 138.75 | 139.50 | 137.95 | 138.50 | 128.05 | 2,638 |
| 2023-11-10 | 137.30 | 138.40 | 137.25 | 138.40 | 127.96 | 719 |
| 2023-11-09 | 137.95 | 137.95 | 136.30 | 136.95 | 126.62 | 1,851 |
| 2023-11-08 | 139.95 | 140.00 | 138.45 | 138.45 | 126.68 | 1,103 |
| 2023-11-07 | 138.50 | 139.60 | 138.50 | 139.15 | 125.80 | 724 |
| 2023-11-06 | 138.05 | 138.90 | 136.50 | 138.50 | 125.21 | 5,855 |
| 2023-11-03 | 138.80 | 138.80 | 137.60 | 137.95 | 124.71 | 478 |
| 2023-11-02 | 137.15 | 138.00 | 136.30 | 138.00 | 124.76 | 2,094 |
| 2023-11-01 | 136.60 | 138.65 | 136.50 | 137.50 | 124.31 | 1,648 |
| 2023-10-31 | 134.30 | 135.95 | 133.80 | 135.75 | 122.73 | 1,076 |
| 2023-10-30 | 135.00 | 135.90 | 134.75 | 135.20 | 122.23 | 1,565 |
| 2023-10-27 | 136.20 | 136.75 | 134.30 | 134.85 | 121.91 | 1,778 |
| 2023-10-26 | 131.75 | 136.70 | 131.30 | 136.70 | 123.58 | 2,211 |
| 2023-10-25 | 130.30 | 130.75 | 129.75 | 130.15 | 117.66 | 771 |
| 2023-10-24 | 127.75 | 129.55 | 127.75 | 128.75 | 116.40 | 2,729 |
| 2023-10-23 | 129.90 | 129.90 | 128.00 | 128.45 | 116.13 | 1,464 |
| 2023-10-20 | 130.30 | 131.25 | 129.75 | 130.75 | 118.21 | 2,142 |
| 2023-10-19 | 132.55 | 132.70 | 130.80 | 131.10 | 118.52 | 951 |
| 2023-10-18 | 132.05 | 133.15 | 131.70 | 133.15 | 120.38 | 593 |
| 2023-10-17 | 132.00 | 132.00 | 129.30 | 131.80 | 119.15 | 2,633 |
| 2023-10-16 | 132.00 | 132.45 | 131.00 | 132.20 | 119.52 | 7,236 |
| 2023-10-13 | 133.90 | 134.20 | 131.85 | 132.30 | 119.61 | 2,027 |
| 2023-10-12 | 134.85 | 135.45 | 134.35 | 134.65 | 121.73 | 755 |
| 2023-10-11 | 134.20 | 134.35 | 133.65 | 134.35 | 121.46 | 713 |
| 2023-10-10 | 134.45 | 135.15 | 134.00 | 135.15 | 122.18 | 344 |
| 2023-10-09 | 133.50 | 134.65 | 133.50 | 133.95 | 121.10 | 273 |
| 2023-10-06 | 133.90 | 134.40 | 133.30 | 134.00 | 121.14 | 894 |
| 2023-10-05 | 133.85 | 134.50 | 133.25 | 133.25 | 120.47 | 333 |
| 2023-10-04 | 134.70 | 134.70 | 133.25 | 133.90 | 121.05 | 584 |
| 2023-10-03 | 134.70 | 135.00 | 133.75 | 134.30 | 121.41 | 300 |
| 2023-10-02 | 133.05 | 134.45 | 132.85 | 134.10 | 121.23 | 1,333 |
| 2023-09-29 | 133.20 | 134.25 | 133.10 | 133.30 | 120.51 | 901 |
| 2023-09-28 | 135.95 | 136.20 | 133.00 | 133.30 | 120.51 | 945 |
| 2023-09-27 | 136.60 | 136.60 | 135.50 | 135.50 | 122.50 | 765 |
| 2023-09-26 | 138.20 | 138.25 | 136.55 | 136.60 | 123.49 | 2,856 |
| 2023-09-25 | 137.90 | 138.80 | 137.75 | 138.70 | 125.39 | 522 |
| 2023-09-22 | 138.15 | 138.85 | 137.90 | 138.30 | 125.03 | 926 |
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.