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 |
← NewerPage 3 of 3 · 130 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.