International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 120.75 | 121.10 | 119.50 | 119.95 | 100.16 | 6,074 |
| 2022-02-02 | 120.35 | 120.65 | 119.70 | 120.40 | 100.54 | 2,921 |
| 2022-02-01 | 118.70 | 119.10 | 117.75 | 118.95 | 99.326 | 3,706 |
| 2022-01-31 | 120.65 | 120.75 | 118.10 | 118.60 | 99.034 | 2,782 |
| 2022-01-28 | 119.55 | 119.65 | 118.00 | 119.50 | 99.785 | 2,539 |
| 2022-01-27 | 119.45 | 120.95 | 118.75 | 119.80 | 100.04 | 3,510 |
| 2022-01-26 | 120.40 | 122.00 | 118.55 | 120.55 | 100.66 | 9,103 |
| 2022-01-25 | 116.30 | 118.20 | 114.05 | 117.10 | 97.781 | 11,201 |
| 2022-01-24 | 115.20 | 115.20 | 111.25 | 111.45 | 93.063 | 8,395 |
| 2022-01-21 | 115.05 | 116.70 | 114.80 | 115.85 | 96.737 | 7,215 |
| 2022-01-20 | 116.05 | 117.05 | 115.75 | 117.05 | 97.739 | 3,344 |
| 2022-01-19 | 116.40 | 117.90 | 116.40 | 117.85 | 98.407 | 5,555 |
| 2022-01-18 | 117.55 | 117.90 | 116.50 | 117.55 | 98.157 | 5,989 |
| 2022-01-17 | 117.85 | 118.50 | 116.90 | 118.50 | 98.950 | 2,033 |
| 2022-01-14 | 117.55 | 118.25 | 116.90 | 117.85 | 98.407 | 3,989 |
| 2022-01-13 | 117.05 | 118.35 | 116.20 | 118.05 | 98.574 | 1,697 |
| 2022-01-12 | 117.00 | 117.65 | 115.00 | 115.75 | 96.654 | 9,913 |
| 2022-01-11 | 119.20 | 119.20 | 112.90 | 114.95 | 95.986 | 14,943 |
| 2022-01-10 | 119.45 | 120.40 | 117.80 | 118.45 | 98.908 | 3,606 |
| 2022-01-07 | 120.10 | 120.15 | 117.95 | 118.30 | 98.783 | 3,231 |
| 2022-01-06 | 122.00 | 123.10 | 117.25 | 117.95 | 98.491 | 16,731 |
| 2022-01-05 | 122.10 | 123.65 | 121.70 | 123.65 | 103.25 | 8,647 |
| 2022-01-04 | 120.60 | 123.70 | 120.15 | 123.00 | 102.71 | 11,459 |
| 2022-01-03 | 118.40 | 119.75 | 117.80 | 119.45 | 99.743 | 4,718 |
| 2021-12-30 | 116.90 | 118.05 | 116.90 | 117.75 | 98.324 | 1,610 |
| 2021-12-29 | 118.00 | 118.05 | 116.90 | 117.50 | 98.115 | 3,821 |
| 2021-12-28 | 116.05 | 117.40 | 115.80 | 117.40 | 98.032 | 2,631 |
| 2021-12-27 | 115.65 | 116.15 | 115.00 | 115.60 | 96.529 | 5,535 |
| 2021-12-23 | 114.75 | 115.55 | 114.30 | 115.15 | 96.153 | 3,636 |
| 2021-12-22 | 114.10 | 114.35 | 113.10 | 114.20 | 95.360 | 1,939 |
| 2021-12-21 | 113.20 | 114.25 | 112.40 | 113.95 | 95.151 | 3,643 |
| 2021-12-20 | 111.95 | 112.80 | 110.60 | 111.05 | 92.729 | 7,567 |
| 2021-12-17 | 110.95 | 113.80 | 110.25 | 113.30 | 94.608 | 5,612 |
| 2021-12-16 | 109.95 | 111.75 | 108.80 | 111.30 | 92.938 | 4,462 |
| 2021-12-15 | 110.25 | 110.40 | 109.50 | 109.75 | 91.644 | 2,259 |
| 2021-12-14 | 108.95 | 110.45 | 107.65 | 109.90 | 91.769 | 7,707 |
| 2021-12-13 | 110.55 | 110.80 | 107.35 | 108.65 | 90.725 | 5,399 |
| 2021-12-10 | 109.15 | 111.00 | 109.15 | 109.40 | 91.352 | 4,799 |
| 2021-12-09 | 108.15 | 109.25 | 107.80 | 108.50 | 90.600 | 7,425 |
| 2021-12-08 | 109.00 | 109.00 | 107.30 | 107.30 | 89.598 | 3,341 |
| 2021-12-07 | 106.75 | 108.50 | 106.75 | 108.40 | 90.516 | 3,343 |
| 2021-12-06 | 105.65 | 107.35 | 104.95 | 106.70 | 89.097 | 5,202 |
| 2021-12-03 | 103.85 | 105.40 | 103.35 | 105.40 | 88.011 | 2,644 |
| 2021-12-02 | 103.80 | 104.10 | 102.95 | 103.65 | 86.550 | 3,038 |
| 2021-12-01 | 104.80 | 104.90 | 103.50 | 104.60 | 87.343 | 4,467 |
| 2021-11-30 | 105.10 | 105.10 | 102.70 | 104.25 | 87.051 | 7,531 |
| 2021-11-29 | 103.60 | 105.65 | 103.30 | 105.15 | 87.803 | 8,102 |
| 2021-11-26 | 103.40 | 103.40 | 100.35 | 101.90 | 85.089 | 27,438 |
| 2021-11-25 | 104.45 | 104.80 | 104.05 | 104.50 | 87.260 | 1,576 |
| 2021-11-24 | 104.05 | 104.30 | 103.60 | 103.80 | 86.675 | 2,811 |
| 2021-11-23 | 103.40 | 104.70 | 103.00 | 104.10 | 86.926 | 2,896 |
| 2021-11-22 | 103.25 | 105.00 | 102.50 | 105.00 | 87.677 | 7,437 |
| 2021-11-19 | 103.05 | 103.80 | 102.30 | 102.55 | 85.632 | 8,810 |
| 2021-11-18 | 104.45 | 104.90 | 102.60 | 102.60 | 85.673 | 5,478 |
| 2021-11-17 | 104.95 | 105.25 | 104.55 | 104.70 | 87.427 | 7,648 |
| 2021-11-16 | 104.50 | 105.55 | 104.50 | 105.15 | 87.803 | 4,370 |
| 2021-11-15 | 104.30 | 104.85 | 103.95 | 104.25 | 87.051 | 7,692 |
| 2021-11-12 | 105.10 | 105.70 | 104.50 | 104.70 | 87.427 | 3,661 |
| 2021-11-11 | 105.00 | 105.90 | 104.70 | 105.90 | 88.429 | 3,047 |
| 2021-11-10 | 104.65 | 105.80 | 104.15 | 105.10 | 87.761 | 9,047 |
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.