International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 125.88 | 126.32 | 125.00 | 126.32 | 107.93 | 2,092 |
| 2022-07-22 | 124.22 | 125.20 | 123.34 | 123.60 | 105.61 | 6,680 |
| 2022-07-21 | 126.52 | 126.66 | 122.80 | 122.94 | 105.04 | 2,157 |
| 2022-07-20 | 127.78 | 130.60 | 126.52 | 126.54 | 108.12 | 3,620 |
| 2022-07-19 | 130.86 | 130.86 | 124.84 | 126.74 | 108.29 | 15,604 |
| 2022-07-18 | 138.16 | 139.30 | 136.84 | 137.64 | 117.60 | 2,243 |
| 2022-07-15 | 138.78 | 139.16 | 138.16 | 138.22 | 118.10 | 1,308 |
| 2022-07-14 | 137.48 | 137.78 | 135.58 | 137.78 | 117.72 | 4,056 |
| 2022-07-13 | 139.18 | 139.18 | 136.16 | 136.96 | 117.02 | 1,683 |
| 2022-07-12 | 140.00 | 140.94 | 139.30 | 139.72 | 119.38 | 3,179 |
| 2022-07-11 | 137.52 | 141.00 | 137.52 | 139.82 | 119.46 | 3,553 |
| 2022-07-08 | 137.88 | 139.30 | 137.86 | 138.52 | 118.35 | 2,152 |
| 2022-07-07 | 135.80 | 138.70 | 134.74 | 138.36 | 118.22 | 1,623 |
| 2022-07-06 | 133.40 | 136.22 | 133.40 | 135.60 | 115.86 | 5,642 |
| 2022-07-05 | 135.12 | 136.40 | 132.80 | 133.26 | 113.86 | 3,186 |
| 2022-07-04 | 135.04 | 135.04 | 133.16 | 133.50 | 114.06 | 2,688 |
| 2022-07-01 | 134.14 | 135.96 | 133.78 | 134.72 | 115.11 | 2,637 |
| 2022-06-30 | 133.76 | 135.24 | 133.02 | 134.78 | 115.16 | 4,112 |
| 2022-06-29 | 135.00 | 136.16 | 133.52 | 133.62 | 114.17 | 2,380 |
| 2022-06-28 | 134.52 | 136.80 | 134.40 | 135.40 | 115.69 | 3,674 |
| 2022-06-27 | 134.98 | 135.54 | 134.06 | 135.32 | 115.62 | 2,762 |
| 2022-06-24 | 130.80 | 133.58 | 130.66 | 133.58 | 114.13 | 25,366 |
| 2022-06-23 | 130.88 | 132.24 | 129.60 | 130.12 | 111.18 | 793 |
| 2022-06-22 | 131.52 | 131.52 | 129.28 | 129.86 | 110.95 | 1,717 |
| 2022-06-21 | 128.18 | 130.72 | 128.18 | 130.72 | 111.69 | 2,103 |
| 2022-06-20 | 127.02 | 128.92 | 127.00 | 128.54 | 109.83 | 5,870 |
| 2022-06-17 | 129.12 | 130.50 | 127.42 | 128.50 | 109.79 | 4,955 |
| 2022-06-16 | 131.30 | 131.30 | 128.18 | 128.76 | 110.01 | 4,096 |
| 2022-06-15 | 129.88 | 132.02 | 128.56 | 131.62 | 112.46 | 4,036 |
| 2022-06-14 | 129.70 | 130.72 | 128.94 | 130.46 | 111.47 | 6,227 |
| 2022-06-13 | 129.00 | 131.34 | 127.72 | 130.86 | 111.81 | 4,614 |
| 2022-06-10 | 130.80 | 130.80 | 128.78 | 128.96 | 110.19 | 958 |
| 2022-06-09 | 131.46 | 131.92 | 130.56 | 131.70 | 112.53 | 1,618 |
| 2022-06-08 | 133.12 | 133.44 | 131.56 | 132.06 | 112.83 | 4,139 |
| 2022-06-07 | 132.54 | 133.66 | 132.10 | 132.56 | 113.26 | 3,629 |
| 2022-06-06 | 132.88 | 135.00 | 132.06 | 134.24 | 114.70 | 2,009 |
| 2022-06-03 | 130.68 | 132.28 | 129.82 | 131.50 | 112.36 | 4,945 |
| 2022-06-02 | 130.50 | 130.94 | 127.98 | 129.84 | 110.94 | 2,488 |
| 2022-06-01 | 129.92 | 130.90 | 129.34 | 130.30 | 111.33 | 2,689 |
| 2022-05-31 | 129.72 | 129.84 | 128.26 | 129.38 | 110.54 | 4,059 |
| 2022-05-30 | 130.40 | 130.40 | 128.94 | 129.26 | 110.44 | 2,435 |
| 2022-05-27 | 126.70 | 130.30 | 126.70 | 130.10 | 111.16 | 3,606 |
| 2022-05-26 | 126.36 | 127.06 | 125.06 | 127.00 | 108.51 | 565 |
| 2022-05-25 | 125.44 | 125.94 | 124.92 | 125.14 | 106.92 | 1,280 |
| 2022-05-24 | 121.62 | 123.46 | 121.30 | 122.54 | 104.70 | 2,102 |
| 2022-05-23 | 122.08 | 123.50 | 120.76 | 123.50 | 105.52 | 1,933 |
| 2022-05-20 | 123.40 | 125.48 | 120.78 | 121.28 | 103.62 | 910 |
| 2022-05-19 | 126.32 | 126.80 | 121.96 | 122.28 | 104.48 | 2,687 |
| 2022-05-18 | 130.70 | 131.18 | 129.00 | 129.00 | 110.22 | 1,571 |
| 2022-05-17 | 129.24 | 131.24 | 128.56 | 131.24 | 112.13 | 4,523 |
| 2022-05-16 | 128.38 | 129.24 | 127.36 | 129.10 | 110.30 | 1,228 |
| 2022-05-13 | 129.18 | 129.32 | 126.48 | 128.00 | 109.36 | 3,971 |
| 2022-05-12 | 124.50 | 128.22 | 124.06 | 126.78 | 108.32 | 3,643 |
| 2022-05-11 | 122.52 | 125.84 | 122.00 | 125.40 | 107.14 | 3,886 |
| 2022-05-10 | 127.60 | 128.36 | 125.88 | 125.88 | 107.55 | 6,052 |
| 2022-05-09 | 128.84 | 129.98 | 126.26 | 127.50 | 108.94 | 13,745 |
| 2022-05-06 | 129.02 | 130.26 | 127.70 | 129.60 | 109.51 | 3,966 |
| 2022-05-05 | 129.48 | 129.96 | 128.24 | 129.96 | 109.82 | 3,684 |
| 2022-05-04 | 126.58 | 127.36 | 125.66 | 126.26 | 106.69 | 2,330 |
| 2022-05-03 | 126.42 | 128.02 | 125.62 | 126.78 | 107.13 | 1,076 |
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.