International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 199.02 | 199.50 | 197.12 | 197.28 | 194.41 | 2,999 |
| 2026-04-30 | 194.32 | 195.46 | 192.80 | 195.46 | 192.61 | 1,209 |
| 2026-04-29 | 199.40 | 199.40 | 195.86 | 196.96 | 194.09 | 2,050 |
| 2026-04-28 | 195.66 | 198.86 | 195.14 | 198.18 | 195.29 | 1,956 |
| 2026-04-27 | 196.80 | 197.54 | 193.80 | 194.64 | 191.80 | 2,309 |
| 2026-04-24 | 198.50 | 198.68 | 192.30 | 193.44 | 190.62 | 5,355 |
| 2026-04-23 | 199.84 | 202.70 | 190.00 | 198.44 | 195.55 | 16,984 |
| 2026-04-22 | 220.05 | 220.05 | 216.25 | 216.25 | 213.10 | 2,116 |
| 2026-04-21 | 216.65 | 218.60 | 214.30 | 217.05 | 213.89 | 1,573 |
| 2026-04-20 | 214.55 | 219.05 | 213.90 | 215.05 | 211.92 | 1,641 |
| 2026-04-17 | 214.20 | 215.60 | 213.35 | 214.15 | 211.03 | 1,195 |
| 2026-04-16 | 208.65 | 212.30 | 208.65 | 211.40 | 208.32 | 2,390 |
| 2026-04-15 | 204.40 | 208.20 | 203.25 | 207.25 | 204.23 | 3,258 |
| 2026-04-14 | 202.10 | 204.30 | 201.40 | 203.45 | 200.49 | 2,741 |
| 2026-04-13 | 197.26 | 199.50 | 196.72 | 198.80 | 195.90 | 1,305 |
| 2026-04-10 | 203.70 | 205.10 | 198.70 | 199.80 | 196.89 | 2,512 |
| 2026-04-09 | 207.40 | 207.40 | 200.35 | 201.40 | 198.47 | 1,455 |
| 2026-04-08 | 213.80 | 215.00 | 207.85 | 207.90 | 204.87 | 1,664 |
| 2026-04-07 | 213.20 | 213.55 | 208.70 | 209.85 | 206.79 | 939 |
| 2026-04-02 | 209.65 | 213.40 | 208.85 | 213.40 | 210.29 | 354 |
| 2026-04-01 | 210.95 | 211.40 | 206.90 | 211.40 | 208.32 | 2,610 |
| 2026-03-31 | 208.15 | 209.65 | 206.20 | 207.40 | 204.38 | 1,859 |
| 2026-03-30 | 205.00 | 209.25 | 205.00 | 208.85 | 205.81 | 1,061 |
| 2026-03-27 | 209.20 | 209.90 | 203.25 | 206.10 | 203.10 | 1,421 |
| 2026-03-26 | 209.05 | 213.30 | 207.40 | 211.00 | 207.93 | 1,563 |
| 2026-03-25 | 209.05 | 211.85 | 206.20 | 209.10 | 206.05 | 1,329 |
| 2026-03-24 | 213.70 | 213.80 | 206.00 | 207.95 | 204.92 | 3,094 |
| 2026-03-23 | 208.25 | 215.70 | 206.85 | 212.70 | 209.60 | 3,468 |
| 2026-03-20 | 215.95 | 216.75 | 212.85 | 212.85 | 209.75 | 1,006 |
| 2026-03-19 | 219.20 | 219.35 | 215.55 | 217.40 | 214.23 | 3,140 |
| 2026-03-18 | 222.95 | 224.05 | 219.80 | 219.80 | 216.60 | 1,763 |
| 2026-03-17 | 216.00 | 221.30 | 215.50 | 219.80 | 216.60 | 3,141 |
| 2026-03-16 | 216.70 | 217.20 | 214.65 | 215.90 | 212.75 | 2,911 |
| 2026-03-13 | 215.05 | 217.00 | 214.50 | 216.35 | 213.20 | 1,097 |
| 2026-03-12 | 215.00 | 216.55 | 213.80 | 214.65 | 211.52 | 1,617 |
| 2026-03-11 | 215.25 | 218.90 | 213.50 | 214.60 | 211.47 | 2,123 |
| 2026-03-10 | 217.50 | 218.20 | 212.45 | 216.50 | 213.35 | 2,329 |
| 2026-03-09 | 220.70 | 222.70 | 218.00 | 219.30 | 216.10 | 2,041 |
| 2026-03-06 | 221.40 | 223.00 | 219.00 | 220.60 | 217.39 | 1,562 |
| 2026-03-05 | 214.65 | 220.60 | 213.95 | 220.60 | 217.39 | 1,099 |
| 2026-03-04 | 210.55 | 213.70 | 209.90 | 213.70 | 210.59 | 2,111 |
| 2026-03-03 | 203.35 | 208.80 | 200.75 | 208.80 | 205.76 | 2,384 |
| 2026-03-02 | 201.65 | 206.00 | 200.00 | 204.05 | 201.08 | 3,221 |
| 2026-02-27 | 207.15 | 207.15 | 199.08 | 202.65 | 199.70 | 2,870 |
| 2026-02-26 | 201.80 | 209.30 | 201.50 | 206.80 | 203.79 | 4,560 |
| 2026-02-25 | 196.48 | 202.65 | 196.32 | 202.00 | 199.06 | 5,078 |
| 2026-02-24 | 192.14 | 200.00 | 187.96 | 196.32 | 193.46 | 10,702 |
| 2026-02-23 | 215.50 | 216.90 | 209.20 | 209.35 | 206.30 | 4,097 |
| 2026-02-20 | 219.05 | 219.30 | 216.30 | 217.85 | 214.68 | 2,393 |
| 2026-02-19 | 222.05 | 222.10 | 217.25 | 218.60 | 215.42 | 4,896 |
| 2026-02-18 | 218.40 | 219.80 | 217.40 | 219.55 | 216.35 | 2,570 |
| 2026-02-17 | 219.70 | 220.00 | 216.10 | 218.45 | 215.27 | 4,548 |
| 2026-02-16 | 222.85 | 223.15 | 221.55 | 221.55 | 218.32 | 633 |
| 2026-02-13 | 218.60 | 220.80 | 216.70 | 219.70 | 216.50 | 3,279 |
| 2026-02-12 | 230.95 | 231.30 | 217.35 | 218.50 | 215.32 | 5,919 |
| 2026-02-11 | 245.10 | 246.25 | 237.05 | 237.60 | 234.14 | 3,201 |
| 2026-02-10 | 248.30 | 249.50 | 246.35 | 246.95 | 243.35 | 821 |
| 2026-02-09 | 252.30 | 253.80 | 245.95 | 246.55 | 241.53 | 4,733 |
| 2026-02-06 | 246.00 | 251.80 | 245.80 | 251.80 | 246.67 | 891 |
| 2026-02-05 | 245.20 | 246.30 | 242.85 | 246.15 | 241.14 | 2,277 |
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.