International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 106.20 | 106.50 | 104.00 | 104.15 | 86.968 | 5,160 |
| 2021-11-08 | 107.05 | 107.65 | 106.90 | 107.30 | 88.414 | 9,763 |
| 2021-11-05 | 104.80 | 107.35 | 104.70 | 106.25 | 87.549 | 20,564 |
| 2021-11-04 | 107.20 | 107.20 | 104.75 | 105.15 | 86.643 | 18,225 |
| 2021-11-03 | 104.54 | 104.97 | 103.83 | 104.35 | 85.985 | 6,681 |
| 2021-11-02 | 104.07 | 104.54 | 103.01 | 103.25 | 85.080 | 12,128 |
| 2021-11-01 | 104.16 | 104.16 | 102.49 | 103.44 | 85.237 | 9,311 |
| 2021-10-29 | 102.87 | 104.07 | 102.39 | 103.68 | 85.434 | 10,018 |
| 2021-10-28 | 103.59 | 103.64 | 102.11 | 102.20 | 84.214 | 7,556 |
| 2021-10-27 | 104.97 | 105.16 | 103.64 | 103.78 | 85.513 | 4,455 |
| 2021-10-26 | 105.40 | 105.78 | 104.83 | 105.12 | 86.614 | 7,320 |
| 2021-10-25 | 104.97 | 105.69 | 104.45 | 105.02 | 86.536 | 10,095 |
| 2021-10-22 | 106.02 | 106.84 | 104.64 | 104.78 | 86.339 | 34,433 |
| 2021-10-21 | 111.56 | 111.56 | 107.36 | 107.46 | 88.543 | 17,426 |
| 2021-10-20 | 116.77 | 116.82 | 115.48 | 116.00 | 95.587 | 1,537 |
| 2021-10-19 | 116.96 | 116.96 | 115.72 | 116.86 | 96.295 | 3,763 |
| 2021-10-18 | 118.77 | 119.30 | 118.54 | 118.97 | 98.027 | 2,194 |
| 2021-10-15 | 118.39 | 118.77 | 117.92 | 118.54 | 97.672 | 1,888 |
| 2021-10-14 | 116.15 | 117.87 | 116.10 | 117.77 | 97.043 | 1,618 |
← NewerPage 22 of 22 · 1,279 trading days
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.