International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 121.00 | 123.00 | 120.25 | 123.00 | 109.99 | 3,477 |
| 2023-06-28 | 120.80 | 121.35 | 119.80 | 120.35 | 107.62 | 976 |
| 2023-06-27 | 120.40 | 120.80 | 119.50 | 120.80 | 108.02 | 1,107 |
| 2023-06-26 | 118.85 | 119.90 | 117.85 | 119.60 | 106.95 | 2,695 |
| 2023-06-23 | 119.80 | 120.50 | 118.90 | 119.00 | 106.41 | 1,379 |
| 2023-06-22 | 121.30 | 121.50 | 119.45 | 119.75 | 107.09 | 3,165 |
| 2023-06-21 | 124.60 | 124.75 | 121.75 | 122.60 | 109.63 | 1,724 |
| 2023-06-20 | 125.55 | 125.90 | 125.00 | 125.15 | 111.91 | 5,534 |
| 2023-06-19 | 125.50 | 125.90 | 125.15 | 125.70 | 112.41 | 1,362 |
| 2023-06-16 | 126.35 | 127.20 | 126.15 | 126.15 | 112.81 | 2,369 |
| 2023-06-15 | 126.75 | 126.95 | 125.90 | 126.60 | 113.21 | 2,494 |
| 2023-06-14 | 127.85 | 128.00 | 126.95 | 127.85 | 114.33 | 3,200 |
| 2023-06-13 | 126.60 | 127.90 | 126.00 | 127.90 | 114.37 | 2,592 |
| 2023-06-12 | 126.25 | 127.10 | 125.60 | 126.70 | 113.30 | 4,429 |
| 2023-06-09 | 124.40 | 126.45 | 124.40 | 125.70 | 112.41 | 3,743 |
| 2023-06-08 | 125.05 | 126.30 | 124.50 | 124.70 | 111.51 | 2,954 |
| 2023-06-07 | 124.55 | 124.85 | 123.15 | 124.55 | 111.38 | 3,043 |
| 2023-06-06 | 123.45 | 124.50 | 123.40 | 123.50 | 110.44 | 3,837 |
| 2023-06-05 | 124.15 | 125.00 | 123.70 | 124.15 | 111.02 | 15,263 |
| 2023-06-02 | 120.90 | 123.80 | 120.55 | 123.75 | 110.66 | 2,733 |
| 2023-06-01 | 121.05 | 121.05 | 119.20 | 120.35 | 107.62 | 3,444 |
| 2023-05-31 | 120.30 | 120.90 | 120.25 | 120.30 | 107.58 | 3,362 |
| 2023-05-30 | 120.95 | 121.30 | 119.65 | 120.10 | 107.40 | 7,147 |
| 2023-05-29 | 120.25 | 120.95 | 119.95 | 120.65 | 107.89 | 1,182 |
| 2023-05-26 | 117.95 | 120.65 | 117.75 | 120.25 | 107.53 | 3,703 |
| 2023-05-25 | 117.20 | 118.05 | 116.80 | 116.95 | 104.58 | 4,052 |
| 2023-05-24 | 118.70 | 118.90 | 116.80 | 117.15 | 104.76 | 2,113 |
| 2023-05-23 | 117.90 | 118.70 | 117.50 | 118.65 | 106.10 | 4,783 |
| 2023-05-22 | 117.85 | 118.45 | 117.40 | 118.30 | 105.79 | 4,314 |
| 2023-05-19 | 116.75 | 118.80 | 116.15 | 117.90 | 105.43 | 7,494 |
| 2023-05-18 | 116.00 | 116.80 | 115.75 | 116.65 | 104.31 | 2,157 |
| 2023-05-17 | 113.75 | 115.05 | 113.65 | 115.05 | 102.88 | 3,143 |
| 2023-05-16 | 113.30 | 113.80 | 112.90 | 113.75 | 101.72 | 2,718 |
| 2023-05-15 | 113.00 | 113.80 | 112.60 | 113.10 | 101.14 | 4,858 |
| 2023-05-12 | 111.05 | 111.95 | 110.70 | 111.70 | 99.887 | 1,263 |
| 2023-05-11 | 111.25 | 112.05 | 110.60 | 111.15 | 99.395 | 2,240 |
| 2023-05-10 | 110.80 | 111.30 | 110.35 | 110.90 | 99.172 | 2,034 |
| 2023-05-09 | 110.90 | 111.65 | 110.40 | 110.55 | 98.859 | 7,365 |
| 2023-05-08 | 111.95 | 112.65 | 111.45 | 111.55 | 98.470 | 4,701 |
| 2023-05-05 | 111.55 | 112.80 | 111.15 | 112.20 | 99.043 | 3,447 |
| 2023-05-04 | 111.80 | 112.10 | 110.50 | 111.40 | 98.337 | 6,937 |
| 2023-05-03 | 113.90 | 114.05 | 112.35 | 112.60 | 99.397 | 148,224 |
| 2023-05-02 | 115.05 | 115.70 | 112.40 | 112.55 | 99.352 | 4,288 |
| 2023-04-28 | 115.20 | 115.30 | 114.30 | 114.60 | 101.16 | 2,399 |
| 2023-04-27 | 114.25 | 115.05 | 113.95 | 114.25 | 100.85 | 2,097 |
| 2023-04-26 | 114.40 | 114.45 | 113.20 | 114.05 | 100.68 | 3,666 |
| 2023-04-25 | 113.25 | 114.70 | 113.25 | 114.30 | 100.90 | 1,938 |
| 2023-04-24 | 114.00 | 114.45 | 112.95 | 113.35 | 100.06 | 4,740 |
| 2023-04-21 | 115.45 | 115.80 | 114.45 | 114.75 | 101.29 | 4,962 |
| 2023-04-20 | 117.05 | 119.05 | 114.75 | 116.90 | 103.19 | 11,449 |
| 2023-04-19 | 116.65 | 116.65 | 114.50 | 115.25 | 101.74 | 2,314 |
| 2023-04-18 | 117.20 | 117.20 | 116.25 | 116.50 | 102.84 | 1,840 |
| 2023-04-17 | 116.85 | 117.60 | 116.60 | 116.75 | 103.06 | 2,903 |
| 2023-04-14 | 115.10 | 117.60 | 115.10 | 116.25 | 102.62 | 3,644 |
| 2023-04-13 | 117.55 | 117.60 | 114.10 | 114.60 | 101.16 | 5,219 |
| 2023-04-12 | 119.75 | 119.80 | 117.85 | 118.00 | 104.16 | 2,225 |
| 2023-04-11 | 121.00 | 121.00 | 119.45 | 119.45 | 105.44 | 6,912 |
| 2023-04-06 | 120.50 | 121.70 | 119.70 | 119.70 | 105.66 | 1,861 |
| 2023-04-05 | 120.20 | 121.45 | 119.85 | 121.20 | 106.99 | 674 |
| 2023-04-04 | 121.15 | 121.45 | 119.55 | 119.85 | 105.80 | 2,868 |
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.