International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 188.22 | 192.90 | 187.70 | 190.78 | 189.41 | 9,809 |
| 2026-07-24 | 181.10 | 189.00 | 181.00 | 188.00 | 186.65 | 8,328 |
| 2026-07-23 | 180.30 | 182.12 | 175.28 | 182.12 | 180.81 | 15,456 |
| 2026-07-22 | 185.22 | 186.24 | 182.00 | 184.14 | 182.82 | 7,142 |
| 2026-07-21 | 186.20 | 188.24 | 183.94 | 184.20 | 182.88 | 9,891 |
| 2026-07-20 | 185.94 | 186.20 | 183.42 | 184.98 | 183.65 | 6,873 |
| 2026-07-17 | 186.92 | 190.00 | 183.94 | 184.76 | 183.43 | 11,337 |
| 2026-07-16 | 184.90 | 186.76 | 178.70 | 185.94 | 184.60 | 17,513 |
| 2026-07-15 | 190.82 | 195.14 | 187.50 | 187.76 | 186.41 | 39,156 |
| 2026-07-14 | 253.40 | 253.40 | 186.96 | 187.84 | 186.49 | 60,763 |
| 2026-07-13 | 252.50 | 260.15 | 252.00 | 257.70 | 255.85 | 3,442 |
| 2026-07-10 | 257.25 | 260.55 | 254.55 | 254.55 | 252.72 | 2,513 |
| 2026-07-09 | 263.95 | 263.95 | 249.00 | 259.20 | 257.34 | 4,405 |
| 2026-07-08 | 265.75 | 265.90 | 256.55 | 263.40 | 261.51 | 7,186 |
| 2026-07-07 | 262.90 | 269.60 | 262.65 | 269.55 | 267.61 | 4,721 |
| 2026-07-06 | 251.95 | 261.70 | 251.20 | 261.65 | 259.77 | 2,854 |
| 2026-07-03 | 252.00 | 252.40 | 249.80 | 250.85 | 249.05 | 1,578 |
| 2026-07-02 | 248.40 | 253.00 | 246.25 | 250.15 | 248.35 | 3,322 |
| 2026-07-01 | 246.60 | 256.15 | 245.50 | 255.55 | 253.71 | 6,831 |
| 2026-06-30 | 244.00 | 244.85 | 238.40 | 243.80 | 242.05 | 6,324 |
| 2026-06-29 | 239.80 | 242.80 | 236.65 | 240.95 | 239.22 | 5,688 |
| 2026-06-26 | 225.65 | 238.00 | 225.00 | 238.00 | 236.29 | 7,760 |
| 2026-06-25 | 229.65 | 248.10 | 227.20 | 228.65 | 227.01 | 16,636 |
| 2026-06-24 | 232.10 | 233.85 | 226.30 | 231.35 | 229.69 | 6,614 |
| 2026-06-23 | 227.10 | 234.25 | 224.65 | 232.50 | 230.83 | 18,112 |
| 2026-06-22 | 217.30 | 219.65 | 214.50 | 215.20 | 213.65 | 5,022 |
| 2026-06-19 | 216.00 | 218.75 | 215.00 | 216.35 | 214.80 | 6,082 |
| 2026-06-18 | 230.05 | 230.60 | 212.80 | 215.10 | 213.55 | 12,567 |
| 2026-06-17 | 233.45 | 233.65 | 227.60 | 230.05 | 228.40 | 2,065 |
| 2026-06-16 | 232.00 | 238.35 | 230.85 | 232.75 | 231.08 | 4,288 |
| 2026-06-15 | 238.45 | 241.05 | 228.35 | 231.60 | 229.94 | 9,239 |
| 2026-06-12 | 238.30 | 241.50 | 231.80 | 237.10 | 235.40 | 5,883 |
| 2026-06-11 | 236.00 | 237.60 | 232.85 | 236.35 | 234.65 | 7,540 |
| 2026-06-10 | 238.35 | 242.25 | 233.10 | 239.00 | 237.28 | 14,390 |
| 2026-06-09 | 243.00 | 245.00 | 239.40 | 239.90 | 238.18 | 9,658 |
| 2026-06-08 | 243.55 | 250.95 | 242.95 | 245.20 | 243.44 | 7,519 |
| 2026-06-05 | 255.05 | 259.20 | 248.10 | 248.10 | 246.32 | 9,031 |
| 2026-06-04 | 256.60 | 266.35 | 254.90 | 263.85 | 261.95 | 15,914 |
| 2026-06-03 | 279.00 | 279.45 | 263.00 | 265.00 | 263.10 | 25,662 |
| 2026-06-02 | 267.80 | 281.05 | 262.00 | 277.00 | 275.01 | 22,416 |
| 2026-06-01 | 269.80 | 292.65 | 265.85 | 281.35 | 279.33 | 56,534 |
| 2026-05-29 | 236.95 | 250.95 | 234.80 | 250.95 | 249.15 | 16,860 |
| 2026-05-28 | 220.30 | 230.50 | 220.15 | 228.20 | 226.56 | 5,817 |
| 2026-05-27 | 215.15 | 221.05 | 211.50 | 219.85 | 218.27 | 8,172 |
| 2026-05-26 | 221.75 | 221.90 | 211.90 | 214.45 | 212.91 | 12,221 |
| 2026-05-25 | 223.80 | 224.60 | 221.10 | 223.20 | 221.60 | 5,236 |
| 2026-05-22 | 226.20 | 227.70 | 220.35 | 221.85 | 220.26 | 20,126 |
| 2026-05-21 | 192.14 | 211.70 | 191.70 | 208.55 | 207.05 | 16,128 |
| 2026-05-20 | 191.64 | 191.66 | 187.20 | 190.68 | 189.31 | 4,905 |
| 2026-05-19 | 191.68 | 195.88 | 191.44 | 192.54 | 191.16 | 3,126 |
| 2026-05-18 | 187.68 | 190.96 | 187.20 | 190.96 | 189.59 | 2,758 |
| 2026-05-15 | 187.60 | 189.60 | 186.68 | 187.60 | 186.25 | 2,305 |
| 2026-05-14 | 182.90 | 188.22 | 182.90 | 188.22 | 186.87 | 1,716 |
| 2026-05-13 | 187.08 | 187.72 | 181.32 | 181.44 | 180.14 | 4,192 |
| 2026-05-12 | 190.04 | 191.32 | 188.02 | 188.08 | 186.73 | 4,910 |
| 2026-05-11 | 195.38 | 195.46 | 190.72 | 190.72 | 189.35 | 1,675 |
| 2026-05-08 | 196.00 | 196.78 | 191.00 | 194.42 | 193.02 | 7,597 |
| 2026-05-07 | 193.74 | 196.72 | 192.56 | 196.42 | 193.56 | 23,122 |
| 2026-05-06 | 195.20 | 195.32 | 192.68 | 193.08 | 190.27 | 2,970 |
| 2026-05-05 | 197.32 | 198.30 | 194.56 | 195.20 | 192.36 | 1,025 |
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.