International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 134.16 | 134.20 | 133.26 | 133.58 | 116.59 | 444 |
| 2023-01-09 | 134.06 | 135.68 | 133.84 | 134.86 | 117.71 | 3,123 |
| 2023-01-06 | 135.00 | 135.44 | 134.36 | 135.42 | 118.20 | 458 |
| 2023-01-05 | 132.90 | 135.00 | 132.90 | 133.42 | 116.45 | 395 |
| 2023-01-04 | 134.00 | 134.58 | 133.44 | 134.58 | 117.47 | 1,149 |
| 2023-01-03 | 132.98 | 134.76 | 132.98 | 133.46 | 116.49 | 2,324 |
| 2023-01-02 | 132.28 | 135.00 | 132.00 | 135.00 | 117.83 | 2,363 |
| 2022-12-30 | 132.42 | 132.48 | 131.52 | 131.78 | 115.02 | 760 |
| 2022-12-29 | 132.18 | 133.58 | 131.06 | 132.74 | 115.86 | 2,320 |
| 2022-12-28 | 133.92 | 134.24 | 133.00 | 133.00 | 116.09 | 5,174 |
| 2022-12-27 | 133.42 | 133.74 | 132.98 | 133.56 | 116.57 | 501 |
| 2022-12-23 | 132.82 | 133.22 | 131.74 | 132.50 | 115.65 | 1,876 |
| 2022-12-22 | 133.98 | 134.02 | 131.50 | 131.98 | 115.20 | 1,197 |
| 2022-12-21 | 133.74 | 134.58 | 133.00 | 134.58 | 117.47 | 8,500 |
| 2022-12-20 | 130.54 | 131.72 | 130.10 | 131.28 | 114.58 | 1,585 |
| 2022-12-19 | 132.24 | 132.64 | 130.06 | 130.06 | 113.52 | 1,247 |
| 2022-12-16 | 133.70 | 133.82 | 131.48 | 131.84 | 115.07 | 2,179 |
| 2022-12-15 | 140.32 | 140.64 | 136.14 | 136.14 | 118.83 | 1,234 |
| 2022-12-14 | 141.90 | 142.66 | 141.02 | 142.00 | 123.94 | 1,597 |
| 2022-12-13 | 141.50 | 143.68 | 141.08 | 142.86 | 124.69 | 4,545 |
| 2022-12-12 | 139.90 | 140.24 | 138.98 | 139.96 | 122.16 | 1,792 |
| 2022-12-09 | 140.88 | 140.88 | 139.90 | 140.52 | 122.65 | 991 |
| 2022-12-08 | 140.24 | 141.54 | 139.90 | 140.96 | 123.03 | 3,627 |
| 2022-12-07 | 140.52 | 141.08 | 139.32 | 139.92 | 122.13 | 1,334 |
| 2022-12-06 | 139.98 | 140.82 | 139.70 | 140.24 | 122.41 | 868 |
| 2022-12-05 | 140.98 | 141.12 | 139.50 | 141.00 | 123.07 | 2,059 |
| 2022-12-02 | 141.80 | 142.22 | 141.26 | 141.62 | 123.61 | 1,290 |
| 2022-12-01 | 142.76 | 143.10 | 140.76 | 140.92 | 123.00 | 7,847 |
| 2022-11-30 | 142.00 | 142.00 | 140.86 | 141.56 | 123.56 | 1,370 |
| 2022-11-29 | 142.12 | 142.12 | 141.00 | 141.36 | 123.38 | 2,248 |
| 2022-11-28 | 142.22 | 142.22 | 140.80 | 141.92 | 123.87 | 625 |
| 2022-11-25 | 142.90 | 143.80 | 142.42 | 143.12 | 124.92 | 1,502 |
| 2022-11-24 | 143.08 | 143.42 | 141.52 | 143.34 | 125.11 | 741 |
| 2022-11-23 | 144.42 | 145.08 | 143.48 | 144.02 | 125.70 | 1,868 |
| 2022-11-22 | 143.00 | 145.14 | 142.28 | 144.68 | 126.28 | 1,498 |
| 2022-11-21 | 143.58 | 144.18 | 143.10 | 143.94 | 125.63 | 5,499 |
| 2022-11-18 | 140.00 | 143.20 | 140.00 | 143.20 | 124.99 | 7,281 |
| 2022-11-17 | 139.16 | 139.86 | 138.46 | 139.86 | 122.07 | 2,495 |
| 2022-11-16 | 139.28 | 139.40 | 138.02 | 138.96 | 121.29 | 1,299 |
| 2022-11-15 | 140.32 | 140.40 | 138.06 | 139.66 | 121.90 | 1,509 |
| 2022-11-14 | 138.78 | 140.22 | 138.08 | 140.20 | 122.37 | 1,917 |
| 2022-11-11 | 138.44 | 138.44 | 136.94 | 137.52 | 120.03 | 975 |
| 2022-11-10 | 136.68 | 138.94 | 136.68 | 138.52 | 120.90 | 2,154 |
| 2022-11-09 | 137.62 | 138.20 | 136.48 | 137.54 | 120.05 | 1,162 |
| 2022-11-08 | 137.30 | 139.96 | 137.30 | 139.72 | 120.71 | 2,539 |
| 2022-11-07 | 136.90 | 138.86 | 136.36 | 138.86 | 119.96 | 2,011 |
| 2022-11-04 | 138.08 | 138.92 | 136.66 | 136.70 | 118.10 | 2,653 |
| 2022-11-03 | 139.72 | 140.10 | 137.90 | 138.26 | 119.45 | 861 |
| 2022-11-02 | 139.52 | 140.30 | 138.92 | 140.16 | 121.09 | 3,642 |
| 2022-11-01 | 139.72 | 140.20 | 138.66 | 139.30 | 120.34 | 2,277 |
| 2022-10-31 | 139.12 | 140.00 | 138.04 | 139.58 | 120.59 | 3,915 |
| 2022-10-28 | 135.00 | 139.38 | 133.18 | 138.86 | 119.96 | 3,861 |
| 2022-10-27 | 134.12 | 136.32 | 134.12 | 135.26 | 116.85 | 3,663 |
| 2022-10-26 | 132.52 | 135.00 | 131.74 | 134.66 | 116.34 | 1,532 |
| 2022-10-25 | 134.28 | 134.88 | 132.18 | 133.16 | 115.04 | 3,058 |
| 2022-10-24 | 132.00 | 133.86 | 131.02 | 132.84 | 114.76 | 2,120 |
| 2022-10-21 | 130.60 | 133.52 | 130.60 | 131.46 | 113.57 | 3,254 |
| 2022-10-20 | 128.28 | 130.52 | 128.24 | 129.58 | 111.95 | 6,417 |
| 2022-10-19 | 126.06 | 127.00 | 125.26 | 125.96 | 108.82 | 2,544 |
| 2022-10-18 | 125.00 | 125.60 | 123.98 | 124.50 | 107.56 | 2,217 |
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.