International Business Machines historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	121.15	121.45	119.55	119.85	105.80	2,868
2023-04-03	121.20	121.80	120.45	121.35	107.12	2,324
2023-03-31	118.88	119.86	118.56	119.66	105.63	1,002
2023-03-30	119.50	120.36	119.14	119.14	105.17	2,169
2023-03-29	119.96	120.08	119.46	119.46	105.45	1,561
2023-03-28	120.00	120.00	119.08	119.20	105.22	658
2023-03-27	116.84	119.58	116.52	119.58	105.56	2,602
2023-03-24	114.48	116.10	114.08	115.96	102.36	2,830
2023-03-23	114.38	114.64	113.38	114.32	100.91	4,572
2023-03-22	117.26	118.00	116.96	117.10	103.37	2,734
2023-03-21	117.68	118.08	116.84	116.90	103.19	4,706
2023-03-20	115.62	117.04	115.20	116.56	102.89	4,458
2023-03-17	117.14	117.62	115.80	115.80	102.22	3,605
2023-03-16	116.80	117.22	115.00	117.12	103.39	3,479
2023-03-15	116.40	117.00	115.50	115.90	102.31	4,506
2023-03-14	117.84	118.58	116.74	116.74	103.05	3,447
2023-03-13	117.94	119.40	116.68	117.16	103.42	3,711
2023-03-10	118.68	119.82	118.00	119.16	105.19	3,575
2023-03-09	121.48	121.48	120.82	121.12	106.92	1,296
2023-03-08	121.80	121.92	121.50	121.50	107.25	324
2023-03-07	122.20	122.58	121.80	121.98	107.68	2,163
2023-03-06	123.00	123.00	121.78	122.18	107.85	1,550
2023-03-03	121.42	121.94	121.42	121.90	107.61	3,494
2023-03-02	120.82	121.04	120.12	120.84	106.67	2,532
2023-03-01	121.94	121.94	119.88	120.08	106.00	5,534
2023-02-28	123.06	123.46	121.76	122.08	107.76	10,133
2023-02-27	124.00	124.30	123.42	123.42	108.95	1,157
2023-02-24	122.58	123.52	122.58	122.94	108.52	1,197
2023-02-23	124.14	124.14	122.50	122.56	108.19	2,285
2023-02-22	124.68	124.68	123.00	123.56	109.07	1,168
2023-02-21	126.32	126.50	123.96	124.14	109.58	1,665
2023-02-20	127.38	127.38	125.88	126.26	111.45	954
2023-02-17	126.98	126.98	125.96	126.46	111.63	1,674
2023-02-16	127.02	127.66	126.40	126.66	111.81	1,393
2023-02-15	126.88	127.32	126.60	127.20	112.28	1,737
2023-02-14	128.18	128.18	126.18	126.18	111.38	1,239
2023-02-13	126.52	128.06	126.32	127.90	112.90	3,072
2023-02-10	124.78	126.94	124.60	126.90	112.02	3,685
2023-02-09	125.74	125.98	125.00	125.10	110.43	2,014
2023-02-08	126.70	127.54	126.06	127.02	110.87	3,882
2023-02-07	127.78	128.42	126.46	126.62	110.52	4,050
2023-02-06	126.66	126.84	125.70	126.84	110.71	4,005
2023-02-03	124.58	125.96	124.50	125.92	109.91	3,036
2023-02-02	122.88	124.46	122.72	124.34	108.53	12,559
2023-02-01	123.82	124.20	121.92	122.58	106.99	6,360
2023-01-31	124.54	125.20	123.36	123.36	107.67	3,249
2023-01-30	123.82	124.86	122.50	124.42	108.60	3,994
2023-01-27	123.50	124.10	123.24	123.70	107.97	5,798
2023-01-26	126.58	127.32	122.48	123.66	107.93	12,391
2023-01-25	130.00	130.28	127.94	128.56	112.21	974
2023-01-24	130.94	130.94	129.36	130.64	114.03	1,083
2023-01-23	129.76	130.88	129.52	130.88	114.24	1,394
2023-01-20	130.30	131.02	129.50	130.56	113.96	2,245
2023-01-19	129.88	131.06	129.24	130.62	114.01	1,847
2023-01-18	132.80	133.50	130.56	131.28	114.58	5,699
2023-01-17	134.92	135.60	134.62	134.80	117.66	3,004
2023-01-16	135.26	135.26	134.46	134.84	117.69	984
2023-01-13	134.38	134.48	133.46	134.38	117.29	1,789
2023-01-12	134.50	135.54	133.46	134.92	117.76	1,747
2023-01-11	134.68	135.10	133.66	134.22	117.15	686

← NewerPage 16 of 22 · 1,279 trading daysOlder →

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.