International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 126.48 | 126.76 | 124.72 | 126.22 | 106.66 | 2,742 |
| 2022-04-29 | 128.30 | 128.92 | 126.60 | 127.64 | 107.86 | 2,170 |
| 2022-04-28 | 129.14 | 129.96 | 128.60 | 129.12 | 109.11 | 2,094 |
| 2022-04-27 | 128.52 | 129.40 | 127.58 | 129.40 | 109.34 | 2,089 |
| 2022-04-26 | 129.62 | 130.74 | 128.40 | 128.40 | 108.50 | 6,858 |
| 2022-04-25 | 127.60 | 128.58 | 126.46 | 126.74 | 107.10 | 5,432 |
| 2022-04-22 | 128.70 | 129.64 | 127.30 | 129.64 | 109.55 | 8,923 |
| 2022-04-21 | 127.20 | 130.00 | 126.18 | 129.86 | 109.73 | 10,352 |
| 2022-04-20 | 120.52 | 127.76 | 120.22 | 127.00 | 107.32 | 18,347 |
| 2022-04-19 | 117.62 | 118.52 | 116.30 | 118.46 | 100.10 | 3,272 |
| 2022-04-14 | 117.38 | 121.00 | 117.06 | 118.56 | 100.18 | 5,069 |
| 2022-04-13 | 116.74 | 117.00 | 115.28 | 115.56 | 97.649 | 1,012 |
| 2022-04-12 | 116.02 | 116.96 | 115.72 | 116.88 | 98.765 | 3,649 |
| 2022-04-11 | 117.04 | 117.82 | 116.44 | 116.90 | 98.782 | 7,500 |
| 2022-04-08 | 118.20 | 119.16 | 117.62 | 118.12 | 99.813 | 3,630 |
| 2022-04-07 | 117.90 | 118.62 | 116.20 | 116.56 | 98.494 | 8,584 |
| 2022-04-06 | 119.26 | 119.26 | 116.40 | 118.10 | 99.796 | 2,486 |
| 2022-04-05 | 118.80 | 119.64 | 118.20 | 119.64 | 101.10 | 3,302 |
| 2022-04-04 | 118.02 | 118.70 | 117.50 | 118.02 | 99.728 | 2,338 |
| 2022-04-01 | 118.10 | 118.60 | 116.55 | 116.90 | 98.782 | 4,322 |
| 2022-03-31 | 118.95 | 120.05 | 117.75 | 118.15 | 99.838 | 1,091 |
| 2022-03-30 | 117.90 | 119.05 | 117.90 | 118.70 | 100.30 | 1,026 |
| 2022-03-29 | 119.55 | 120.20 | 117.85 | 118.25 | 99.922 | 2,023 |
| 2022-03-28 | 119.95 | 120.30 | 118.75 | 119.35 | 100.85 | 2,013 |
| 2022-03-25 | 117.25 | 119.10 | 116.75 | 118.75 | 100.34 | 5,616 |
| 2022-03-24 | 117.05 | 117.50 | 116.80 | 117.30 | 99.120 | 407 |
| 2022-03-23 | 117.30 | 117.60 | 116.65 | 116.95 | 98.824 | 3,372 |
| 2022-03-22 | 116.55 | 117.15 | 115.90 | 116.80 | 98.697 | 1,020 |
| 2022-03-21 | 116.30 | 117.50 | 116.00 | 116.00 | 98.021 | 1,594 |
| 2022-03-18 | 115.65 | 116.00 | 114.50 | 115.25 | 97.387 | 2,069 |
| 2022-03-17 | 115.50 | 115.50 | 114.10 | 114.45 | 96.711 | 1,912 |
| 2022-03-16 | 114.95 | 115.60 | 114.20 | 114.70 | 96.923 | 6,801 |
| 2022-03-15 | 112.35 | 114.40 | 111.75 | 114.40 | 96.669 | 1,587 |
| 2022-03-14 | 114.25 | 114.25 | 112.30 | 112.90 | 95.402 | 2,573 |
| 2022-03-11 | 113.50 | 115.50 | 112.80 | 114.75 | 96.965 | 1,795 |
| 2022-03-10 | 114.70 | 114.85 | 112.25 | 112.30 | 94.895 | 3,131 |
| 2022-03-09 | 115.25 | 116.90 | 114.15 | 115.30 | 97.430 | 3,475 |
| 2022-03-08 | 114.85 | 116.50 | 114.80 | 114.80 | 97.007 | 2,584 |
| 2022-03-07 | 114.90 | 117.65 | 112.90 | 117.35 | 99.162 | 8,428 |
| 2022-03-04 | 113.90 | 115.20 | 112.55 | 114.90 | 97.092 | 6,326 |
| 2022-03-03 | 111.85 | 113.25 | 111.50 | 112.95 | 95.444 | 2,322 |
| 2022-03-02 | 109.45 | 112.15 | 109.05 | 111.80 | 94.472 | 2,622 |
| 2022-03-01 | 109.45 | 110.00 | 108.60 | 108.95 | 92.064 | 2,279 |
| 2022-02-28 | 109.55 | 110.60 | 108.40 | 109.60 | 92.613 | 2,053 |
| 2022-02-25 | 108.95 | 109.75 | 108.10 | 109.75 | 92.740 | 5,519 |
| 2022-02-24 | 107.00 | 108.25 | 104.60 | 107.45 | 90.796 | 15,977 |
| 2022-02-23 | 108.90 | 110.25 | 108.70 | 108.85 | 91.979 | 2,445 |
| 2022-02-22 | 110.05 | 110.10 | 107.55 | 109.60 | 92.613 | 5,787 |
| 2022-02-21 | 110.00 | 110.20 | 107.45 | 109.00 | 92.106 | 4,893 |
| 2022-02-18 | 110.55 | 110.95 | 109.25 | 109.50 | 92.529 | 4,458 |
| 2022-02-17 | 113.45 | 113.90 | 110.30 | 111.25 | 94.007 | 6,202 |
| 2022-02-16 | 114.00 | 114.65 | 112.95 | 113.20 | 95.655 | 3,000 |
| 2022-02-15 | 114.95 | 116.25 | 114.95 | 115.10 | 97.261 | 6,132 |
| 2022-02-14 | 116.15 | 117.25 | 114.25 | 114.85 | 97.049 | 10,070 |
| 2022-02-11 | 116.75 | 118.10 | 115.95 | 117.45 | 99.246 | 2,141 |
| 2022-02-10 | 118.80 | 119.50 | 118.10 | 118.30 | 99.965 | 2,371 |
| 2022-02-09 | 119.00 | 121.00 | 119.00 | 119.95 | 100.16 | 2,094 |
| 2022-02-08 | 120.40 | 120.60 | 118.90 | 119.85 | 100.08 | 1,650 |
| 2022-02-07 | 119.90 | 120.55 | 119.25 | 120.20 | 100.37 | 3,471 |
| 2022-02-04 | 120.30 | 121.40 | 119.05 | 119.70 | 99.952 | 5,245 |
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.