International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 139.80 | 140.80 | 138.15 | 139.25 | 125.89 | 7,718 |
| 2023-09-20 | 138.00 | 141.50 | 136.95 | 141.50 | 127.92 | 2,638 |
| 2023-09-19 | 135.85 | 137.35 | 135.50 | 137.35 | 124.17 | 851 |
| 2023-09-18 | 137.20 | 137.30 | 136.00 | 136.35 | 123.27 | 4,666 |
| 2023-09-15 | 138.60 | 138.95 | 137.50 | 137.60 | 124.40 | 1,030 |
| 2023-09-14 | 136.70 | 138.20 | 136.35 | 137.75 | 124.53 | 1,120 |
| 2023-09-13 | 136.35 | 136.70 | 135.45 | 136.50 | 123.40 | 1,561 |
| 2023-09-12 | 137.55 | 138.05 | 136.85 | 137.25 | 124.08 | 1,702 |
| 2023-09-11 | 138.00 | 138.60 | 137.35 | 137.40 | 124.22 | 934 |
| 2023-09-08 | 138.25 | 138.70 | 137.25 | 138.70 | 125.39 | 1,872 |
| 2023-09-07 | 137.60 | 139.00 | 137.45 | 138.30 | 125.03 | 1,008 |
| 2023-09-06 | 138.00 | 138.30 | 137.50 | 138.00 | 124.76 | 1,818 |
| 2023-09-05 | 136.50 | 138.65 | 136.50 | 138.65 | 125.35 | 742 |
| 2023-09-04 | 136.75 | 138.15 | 136.65 | 138.15 | 124.90 | 1,002 |
| 2023-09-01 | 135.55 | 136.50 | 134.95 | 136.50 | 123.40 | 756 |
| 2023-08-31 | 134.70 | 136.00 | 134.70 | 135.35 | 122.36 | 443 |
| 2023-08-30 | 135.00 | 135.15 | 133.40 | 134.00 | 121.14 | 1,187 |
| 2023-08-29 | 135.85 | 135.85 | 134.60 | 134.60 | 121.69 | 670 |
| 2023-08-28 | 134.35 | 135.55 | 134.15 | 134.90 | 121.96 | 2,962 |
| 2023-08-25 | 133.45 | 134.00 | 132.85 | 133.90 | 121.05 | 811 |
| 2023-08-24 | 132.35 | 133.00 | 132.10 | 132.50 | 119.79 | 1,096 |
| 2023-08-23 | 130.30 | 131.75 | 130.30 | 131.70 | 119.06 | 1,557 |
| 2023-08-22 | 130.25 | 131.90 | 130.10 | 131.00 | 118.43 | 1,277 |
| 2023-08-21 | 130.20 | 130.25 | 129.30 | 129.90 | 117.44 | 1,550 |
| 2023-08-18 | 128.80 | 129.65 | 128.55 | 129.65 | 117.21 | 1,509 |
| 2023-08-17 | 129.25 | 130.65 | 129.05 | 130.20 | 117.71 | 423 |
| 2023-08-16 | 130.20 | 130.20 | 129.40 | 130.15 | 117.66 | 309 |
| 2023-08-15 | 130.20 | 130.20 | 128.80 | 129.95 | 117.48 | 1,807 |
| 2023-08-14 | 130.35 | 131.65 | 130.30 | 130.30 | 117.80 | 2,472 |
| 2023-08-11 | 130.45 | 130.60 | 129.90 | 130.60 | 118.07 | 454 |
| 2023-08-10 | 129.75 | 131.05 | 129.70 | 131.00 | 118.43 | 1,430 |
| 2023-08-09 | 132.30 | 132.30 | 129.90 | 130.00 | 117.53 | 1,586 |
| 2023-08-08 | 133.00 | 133.40 | 131.65 | 132.20 | 118.22 | 3,486 |
| 2023-08-07 | 131.55 | 132.85 | 131.50 | 132.65 | 118.62 | 4,027 |
| 2023-08-04 | 131.90 | 132.35 | 131.60 | 131.90 | 117.95 | 1,777 |
| 2023-08-03 | 130.95 | 131.85 | 130.65 | 131.75 | 117.82 | 4,047 |
| 2023-08-02 | 129.60 | 131.65 | 129.35 | 131.65 | 117.73 | 3,798 |
| 2023-08-01 | 131.25 | 131.50 | 129.80 | 129.85 | 116.12 | 3,148 |
| 2023-07-31 | 129.95 | 130.75 | 129.95 | 130.30 | 116.52 | 1,302 |
| 2023-07-28 | 130.15 | 130.95 | 129.80 | 130.10 | 116.34 | 3,316 |
| 2023-07-27 | 127.15 | 129.70 | 126.60 | 129.70 | 115.98 | 7,639 |
| 2023-07-26 | 126.95 | 127.10 | 126.25 | 127.05 | 113.61 | 4,587 |
| 2023-07-25 | 125.90 | 126.65 | 125.75 | 126.50 | 113.12 | 1,703 |
| 2023-07-24 | 124.85 | 126.45 | 124.55 | 125.75 | 112.45 | 6,254 |
| 2023-07-21 | 124.15 | 125.45 | 124.10 | 125.30 | 112.05 | 4,916 |
| 2023-07-20 | 120.55 | 125.30 | 119.35 | 125.05 | 111.83 | 8,890 |
| 2023-07-19 | 120.65 | 121.45 | 120.45 | 121.00 | 108.20 | 4,089 |
| 2023-07-18 | 119.20 | 120.80 | 119.05 | 120.75 | 107.98 | 2,304 |
| 2023-07-17 | 118.90 | 119.40 | 118.40 | 118.80 | 106.24 | 3,510 |
| 2023-07-14 | 119.55 | 119.80 | 118.35 | 118.75 | 106.19 | 2,399 |
| 2023-07-13 | 119.55 | 120.25 | 119.05 | 120.10 | 107.40 | 3,157 |
| 2023-07-12 | 121.75 | 122.40 | 120.15 | 120.15 | 107.44 | 4,893 |
| 2023-07-11 | 120.95 | 121.90 | 120.25 | 121.80 | 108.92 | 3,118 |
| 2023-07-10 | 120.55 | 120.95 | 120.20 | 120.75 | 107.98 | 727 |
| 2023-07-07 | 121.35 | 121.60 | 120.90 | 121.45 | 108.61 | 876 |
| 2023-07-06 | 123.05 | 123.40 | 121.30 | 121.40 | 108.56 | 1,695 |
| 2023-07-05 | 122.90 | 123.30 | 121.75 | 123.20 | 110.17 | 1,554 |
| 2023-07-04 | 122.75 | 122.80 | 122.55 | 122.80 | 109.81 | 785 |
| 2023-07-03 | 122.95 | 123.00 | 121.70 | 122.65 | 109.68 | 1,046 |
| 2023-06-30 | 123.50 | 123.95 | 122.30 | 122.30 | 109.37 | 2,229 |
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.