International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 260.55 | 266.00 | 260.55 | 263.10 | 256.31 | 2,594 |
| 2025-11-04 | 266.00 | 266.00 | 258.05 | 260.50 | 253.78 | 2,271 |
| 2025-11-03 | 267.95 | 270.50 | 266.25 | 266.50 | 259.62 | 1,823 |
| 2025-10-31 | 268.35 | 271.30 | 261.70 | 264.70 | 257.87 | 2,292 |
| 2025-10-30 | 265.80 | 270.15 | 263.60 | 267.80 | 260.89 | 1,498 |
| 2025-10-29 | 268.80 | 269.25 | 267.20 | 267.65 | 260.74 | 2,225 |
| 2025-10-28 | 267.95 | 273.25 | 266.85 | 273.25 | 266.20 | 3,316 |
| 2025-10-27 | 267.60 | 268.00 | 260.60 | 265.50 | 258.65 | 4,310 |
| 2025-10-24 | 244.50 | 261.45 | 244.45 | 261.45 | 254.70 | 6,662 |
| 2025-10-23 | 232.25 | 241.10 | 226.00 | 240.70 | 234.49 | 16,031 |
| 2025-10-22 | 243.55 | 247.60 | 243.20 | 246.75 | 240.38 | 1,766 |
| 2025-10-21 | 243.80 | 245.20 | 242.70 | 245.20 | 238.87 | 1,524 |
| 2025-10-20 | 241.75 | 244.55 | 241.60 | 243.05 | 236.78 | 2,244 |
← NewerPage 5 of 5 · 253 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.