International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 123.44 | 125.08 | 123.40 | 124.30 | 107.39 | 3,221 |
| 2022-10-14 | 124.86 | 126.00 | 123.40 | 123.82 | 106.97 | 2,104 |
| 2022-10-13 | 121.22 | 122.32 | 119.54 | 122.32 | 105.67 | 2,302 |
| 2022-10-12 | 121.80 | 122.22 | 121.52 | 121.84 | 105.26 | 438 |
| 2022-10-11 | 121.40 | 122.00 | 120.00 | 121.74 | 105.17 | 10,826 |
| 2022-10-10 | 121.80 | 124.60 | 121.60 | 121.60 | 105.05 | 587 |
| 2022-10-07 | 125.00 | 125.08 | 122.38 | 122.50 | 105.83 | 1,033 |
| 2022-10-06 | 127.48 | 127.48 | 125.72 | 125.72 | 108.61 | 820 |
| 2022-10-05 | 125.02 | 126.74 | 125.02 | 126.40 | 109.20 | 575 |
| 2022-10-04 | 123.50 | 125.92 | 123.50 | 125.58 | 108.49 | 4,258 |
| 2022-10-03 | 123.02 | 123.66 | 121.10 | 123.66 | 106.83 | 2,055 |
| 2022-09-30 | 124.00 | 125.40 | 123.58 | 123.96 | 107.09 | 23,913 |
| 2022-09-29 | 126.80 | 126.80 | 124.04 | 124.34 | 107.42 | 1,334 |
| 2022-09-28 | 127.74 | 127.74 | 125.68 | 126.22 | 109.04 | 8,618 |
| 2022-09-27 | 127.38 | 128.16 | 127.10 | 127.24 | 109.92 | 813 |
| 2022-09-26 | 126.96 | 128.38 | 125.76 | 127.82 | 110.43 | 3,366 |
| 2022-09-23 | 128.92 | 128.92 | 126.86 | 127.24 | 109.92 | 2,114 |
| 2022-09-22 | 126.00 | 127.88 | 126.00 | 127.60 | 110.24 | 1,701 |
| 2022-09-21 | 126.20 | 128.94 | 126.20 | 128.84 | 111.31 | 2,067 |
| 2022-09-20 | 127.70 | 127.70 | 125.84 | 125.94 | 108.80 | 796 |
| 2022-09-19 | 127.68 | 127.96 | 126.42 | 127.14 | 109.84 | 1,520 |
| 2022-09-16 | 125.58 | 125.60 | 124.50 | 125.06 | 108.04 | 3,043 |
| 2022-09-15 | 129.64 | 129.64 | 125.26 | 125.82 | 108.70 | 3,108 |
| 2022-09-14 | 127.74 | 128.68 | 127.42 | 128.42 | 110.94 | 507 |
| 2022-09-13 | 129.02 | 129.32 | 128.40 | 128.76 | 111.24 | 1,156 |
| 2022-09-12 | 127.96 | 129.22 | 126.74 | 128.88 | 111.34 | 2,323 |
| 2022-09-09 | 127.96 | 128.66 | 126.80 | 128.66 | 111.15 | 1,756 |
| 2022-09-08 | 127.48 | 128.98 | 127.18 | 128.98 | 111.43 | 959 |
| 2022-09-07 | 127.86 | 128.26 | 127.40 | 128.02 | 110.60 | 4,197 |
| 2022-09-06 | 128.00 | 128.98 | 127.98 | 128.68 | 111.17 | 854 |
| 2022-09-05 | 128.36 | 129.86 | 128.16 | 128.74 | 111.22 | 3,246 |
| 2022-09-02 | 129.18 | 130.26 | 129.12 | 129.76 | 112.10 | 1,673 |
| 2022-09-01 | 128.12 | 130.16 | 126.72 | 130.16 | 112.45 | 5,402 |
| 2022-08-31 | 129.02 | 130.10 | 128.50 | 128.58 | 111.08 | 1,916 |
| 2022-08-30 | 130.74 | 131.24 | 129.50 | 130.14 | 112.43 | 830 |
| 2022-08-29 | 130.50 | 131.24 | 129.42 | 130.44 | 112.69 | 2,833 |
| 2022-08-26 | 135.14 | 135.14 | 131.00 | 131.30 | 113.43 | 1,414 |
| 2022-08-25 | 133.40 | 134.62 | 133.30 | 134.26 | 115.99 | 2,694 |
| 2022-08-24 | 135.38 | 135.86 | 133.92 | 134.80 | 116.46 | 2,060 |
| 2022-08-23 | 135.70 | 136.76 | 135.70 | 135.78 | 117.30 | 4,447 |
| 2022-08-22 | 138.16 | 138.16 | 136.56 | 137.50 | 118.79 | 3,379 |
| 2022-08-19 | 138.00 | 138.44 | 136.90 | 137.34 | 118.65 | 1,816 |
| 2022-08-18 | 135.26 | 137.16 | 134.76 | 137.16 | 118.50 | 2,456 |
| 2022-08-17 | 135.00 | 135.44 | 133.94 | 134.56 | 116.25 | 4,843 |
| 2022-08-16 | 132.68 | 134.50 | 132.18 | 134.50 | 116.20 | 4,008 |
| 2022-08-15 | 129.58 | 131.76 | 129.56 | 131.60 | 113.69 | 6,074 |
| 2022-08-12 | 128.12 | 129.86 | 128.04 | 129.82 | 112.15 | 1,144 |
| 2022-08-11 | 128.18 | 128.64 | 127.00 | 128.46 | 110.98 | 493 |
| 2022-08-10 | 127.18 | 127.58 | 126.40 | 126.78 | 109.53 | 777 |
| 2022-08-09 | 128.42 | 128.70 | 126.52 | 127.16 | 109.86 | 1,666 |
| 2022-08-08 | 130.78 | 131.00 | 129.34 | 129.62 | 110.75 | 7,179 |
| 2022-08-05 | 129.18 | 129.72 | 128.46 | 129.70 | 110.82 | 1,074 |
| 2022-08-04 | 129.20 | 130.46 | 128.36 | 129.06 | 110.27 | 1,725 |
| 2022-08-03 | 130.64 | 130.66 | 129.60 | 130.46 | 111.47 | 23,105 |
| 2022-08-02 | 128.80 | 129.70 | 127.94 | 129.20 | 110.39 | 117,489 |
| 2022-08-01 | 127.60 | 128.64 | 127.02 | 128.42 | 109.72 | 22,243 |
| 2022-07-29 | 126.78 | 128.26 | 126.26 | 127.76 | 109.16 | 3,181 |
| 2022-07-28 | 126.70 | 127.50 | 125.96 | 127.44 | 108.89 | 1,353 |
| 2022-07-27 | 126.84 | 126.96 | 125.94 | 126.42 | 108.01 | 775 |
| 2022-07-26 | 125.80 | 127.48 | 125.44 | 126.32 | 107.93 | 2,553 |
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.