International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 249.65 | 250.00 | 236.20 | 241.75 | 236.82 | 3,083 |
| 2026-02-03 | 266.25 | 267.20 | 244.50 | 246.80 | 241.77 | 3,089 |
| 2026-02-02 | 255.95 | 266.85 | 255.95 | 266.80 | 261.36 | 2,756 |
| 2026-01-30 | 257.85 | 258.60 | 252.30 | 256.50 | 251.27 | 1,148 |
| 2026-01-29 | 265.10 | 270.50 | 258.50 | 262.15 | 256.81 | 4,021 |
| 2026-01-28 | 245.45 | 246.55 | 244.30 | 246.30 | 241.28 | 1,547 |
| 2026-01-27 | 250.30 | 251.10 | 246.10 | 246.55 | 241.53 | 406 |
| 2026-01-26 | 247.20 | 249.40 | 245.85 | 248.70 | 243.63 | 825 |
| 2026-01-23 | 251.10 | 251.50 | 248.00 | 248.35 | 243.29 | 545 |
| 2026-01-22 | 255.45 | 256.10 | 252.30 | 252.75 | 247.60 | 678 |
| 2026-01-21 | 249.30 | 253.30 | 247.45 | 253.05 | 247.89 | 3,369 |
| 2026-01-20 | 257.55 | 258.35 | 249.00 | 251.90 | 246.77 | 3,871 |
| 2026-01-19 | 260.15 | 260.15 | 257.25 | 259.40 | 254.12 | 2,128 |
| 2026-01-16 | 257.25 | 261.95 | 257.00 | 261.95 | 256.61 | 1,342 |
| 2026-01-15 | 265.50 | 268.55 | 264.50 | 264.50 | 259.11 | 497 |
| 2026-01-14 | 259.95 | 262.10 | 258.65 | 261.20 | 255.88 | 1,065 |
| 2026-01-13 | 267.75 | 268.00 | 263.00 | 263.65 | 258.28 | 690 |
| 2026-01-12 | 258.85 | 261.15 | 256.55 | 260.90 | 255.58 | 2,139 |
| 2026-01-09 | 259.60 | 262.05 | 258.80 | 261.75 | 256.42 | 301 |
| 2026-01-08 | 253.70 | 259.25 | 252.80 | 259.25 | 253.97 | 675 |
| 2026-01-07 | 258.90 | 260.00 | 256.90 | 257.50 | 252.25 | 1,533 |
| 2026-01-06 | 251.70 | 256.35 | 250.95 | 254.95 | 249.76 | 501 |
| 2026-01-05 | 251.55 | 255.15 | 251.55 | 253.95 | 248.78 | 2,897 |
| 2026-01-02 | 254.20 | 254.35 | 248.35 | 248.60 | 243.54 | 2,754 |
| 2025-12-30 | 260.10 | 260.50 | 259.50 | 260.50 | 255.19 | 179 |
| 2025-12-29 | 258.55 | 260.00 | 258.00 | 259.80 | 254.51 | 3,801 |
| 2025-12-23 | 257.10 | 257.60 | 256.15 | 257.45 | 252.20 | 910 |
| 2025-12-22 | 257.35 | 257.50 | 253.95 | 256.30 | 251.08 | 794 |
| 2025-12-19 | 255.95 | 260.25 | 255.95 | 258.60 | 253.33 | 536 |
| 2025-12-18 | 258.60 | 260.25 | 253.40 | 256.55 | 251.32 | 1,080 |
| 2025-12-17 | 258.50 | 260.05 | 258.25 | 259.45 | 254.16 | 908 |
| 2025-12-16 | 262.35 | 262.35 | 256.30 | 257.20 | 251.96 | 603 |
| 2025-12-15 | 263.70 | 264.50 | 261.65 | 262.95 | 257.59 | 1,742 |
| 2025-12-12 | 264.90 | 267.15 | 259.10 | 259.10 | 253.82 | 709 |
| 2025-12-11 | 265.60 | 266.80 | 263.00 | 264.95 | 259.55 | 608 |
| 2025-12-10 | 265.80 | 267.75 | 264.70 | 266.60 | 261.17 | 666 |
| 2025-12-09 | 265.60 | 269.65 | 265.40 | 267.60 | 262.15 | 519 |
| 2025-12-08 | 264.00 | 270.60 | 258.40 | 269.10 | 263.62 | 2,280 |
| 2025-12-05 | 264.20 | 267.50 | 264.20 | 265.20 | 259.80 | 492 |
| 2025-12-04 | 258.70 | 265.20 | 258.70 | 265.00 | 259.60 | 291 |
| 2025-12-03 | 260.60 | 260.95 | 257.10 | 259.70 | 254.41 | 711 |
| 2025-12-02 | 263.60 | 263.75 | 262.40 | 262.40 | 257.05 | 177 |
| 2025-12-01 | 263.90 | 264.90 | 260.65 | 262.10 | 256.76 | 1,172 |
| 2025-11-28 | 262.60 | 265.65 | 261.30 | 265.20 | 259.80 | 644 |
| 2025-11-27 | 263.00 | 263.00 | 260.10 | 260.10 | 254.80 | 294 |
| 2025-11-26 | 263.70 | 263.70 | 260.60 | 261.55 | 256.22 | 890 |
| 2025-11-25 | 262.50 | 264.00 | 256.95 | 261.65 | 256.32 | 960 |
| 2025-11-24 | 258.00 | 263.95 | 257.95 | 263.75 | 258.38 | 947 |
| 2025-11-21 | 251.00 | 258.00 | 251.00 | 257.40 | 252.16 | 1,954 |
| 2025-11-20 | 252.20 | 260.65 | 251.70 | 255.15 | 249.95 | 3,709 |
| 2025-11-19 | 251.00 | 251.85 | 249.65 | 249.65 | 244.56 | 511 |
| 2025-11-18 | 254.50 | 257.00 | 251.25 | 253.90 | 248.73 | 1,794 |
| 2025-11-17 | 263.25 | 264.25 | 259.30 | 259.50 | 254.21 | 1,410 |
| 2025-11-14 | 260.60 | 263.10 | 256.15 | 263.10 | 257.74 | 3,249 |
| 2025-11-13 | 271.10 | 272.95 | 266.90 | 266.90 | 261.46 | 1,476 |
| 2025-11-12 | 271.80 | 279.80 | 271.80 | 276.80 | 271.16 | 9,879 |
| 2025-11-11 | 267.95 | 272.45 | 265.50 | 269.75 | 264.25 | 1,211 |
| 2025-11-10 | 266.45 | 266.55 | 263.60 | 263.60 | 258.23 | 1,778 |
| 2025-11-07 | 269.90 | 271.15 | 262.10 | 262.15 | 255.39 | 1,096 |
| 2025-11-06 | 266.90 | 269.10 | 264.65 | 267.30 | 260.40 | 4,308 |
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.