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 |
| 2025-10-17 | 234.45 | 237.65 | 231.65 | 236.70 | 230.59 | 3,052 |
| 2025-10-16 | 241.90 | 242.35 | 237.75 | 239.25 | 233.08 | 1,477 |
| 2025-10-15 | 238.75 | 245.20 | 236.80 | 241.95 | 235.71 | 1,351 |
| 2025-10-14 | 238.65 | 239.15 | 236.00 | 238.15 | 232.01 | 1,952 |
| 2025-10-13 | 241.75 | 243.80 | 240.30 | 241.60 | 235.37 | 2,173 |
| 2025-10-10 | 249.50 | 250.90 | 243.80 | 243.80 | 237.51 | 3,369 |
| 2025-10-09 | 249.10 | 249.85 | 244.90 | 248.20 | 241.80 | 2,061 |
| 2025-10-08 | 253.95 | 254.35 | 249.25 | 250.45 | 243.99 | 2,366 |
| 2025-10-07 | 247.10 | 269.85 | 247.10 | 255.40 | 248.81 | 14,588 |
| 2025-10-06 | 246.65 | 248.05 | 246.25 | 248.05 | 241.65 | 1,709 |
| 2025-10-03 | 245.45 | 249.40 | 244.15 | 247.60 | 241.21 | 910 |
| 2025-10-02 | 244.30 | 245.05 | 241.80 | 243.25 | 236.97 | 1,676 |
| 2025-10-01 | 238.65 | 242.10 | 237.65 | 240.95 | 234.73 | 3,724 |
| 2025-09-30 | 238.40 | 243.35 | 236.15 | 241.85 | 235.61 | 2,028 |
| 2025-09-29 | 243.00 | 244.35 | 239.75 | 242.15 | 235.90 | 1,436 |
| 2025-09-26 | 241.75 | 245.55 | 239.20 | 243.90 | 237.61 | 3,625 |
| 2025-09-25 | 228.95 | 243.00 | 228.20 | 242.95 | 236.68 | 8,123 |
| 2025-09-24 | 230.95 | 232.30 | 229.45 | 229.45 | 223.53 | 2,037 |
| 2025-09-23 | 230.60 | 231.45 | 228.40 | 229.15 | 223.24 | 1,345 |
| 2025-09-22 | 226.90 | 230.50 | 224.85 | 230.05 | 224.11 | 1,307 |
| 2025-09-19 | 225.55 | 227.40 | 224.70 | 225.60 | 219.78 | 1,259 |
| 2025-09-18 | 219.95 | 223.05 | 218.20 | 223.00 | 217.25 | 1,156 |
| 2025-09-17 | 216.45 | 219.75 | 215.70 | 219.75 | 214.08 | 821 |
| 2025-09-16 | 217.45 | 218.00 | 215.80 | 217.10 | 211.50 | 1,195 |
| 2025-09-15 | 216.45 | 220.30 | 213.50 | 217.80 | 212.18 | 6,709 |
| 2025-09-12 | 219.40 | 219.40 | 216.95 | 217.60 | 211.99 | 2,105 |
| 2025-09-11 | 220.45 | 221.10 | 218.15 | 220.40 | 214.71 | 598 |
| 2025-09-10 | 221.65 | 222.85 | 219.65 | 219.65 | 213.98 | 2,978 |
| 2025-09-09 | 218.15 | 219.65 | 217.00 | 219.65 | 213.98 | 995 |
| 2025-09-08 | 212.10 | 215.30 | 210.65 | 215.30 | 209.75 | 732 |
| 2025-09-05 | 212.35 | 212.35 | 209.10 | 209.65 | 204.24 | 448 |
| 2025-09-04 | 209.65 | 212.80 | 209.50 | 212.70 | 207.21 | 1,700 |
| 2025-09-03 | 206.55 | 207.75 | 205.75 | 207.50 | 202.15 | 305 |
| 2025-09-02 | 208.45 | 208.80 | 205.00 | 205.60 | 200.30 | 1,934 |
| 2025-09-01 | 205.00 | 208.45 | 205.00 | 206.45 | 201.12 | 2,135 |
| 2025-08-29 | 210.45 | 211.05 | 207.45 | 207.55 | 202.20 | 574 |
| 2025-08-28 | 210.40 | 211.60 | 208.75 | 210.10 | 204.68 | 2,307 |
| 2025-08-27 | 208.90 | 211.55 | 208.75 | 211.55 | 206.09 | 853 |
| 2025-08-26 | 206.50 | 210.10 | 206.00 | 206.85 | 201.51 | 945 |
| 2025-08-25 | 206.65 | 207.80 | 205.40 | 205.90 | 200.59 | 682 |
| 2025-08-22 | 206.85 | 208.20 | 206.05 | 207.80 | 202.44 | 445 |
| 2025-08-21 | 208.75 | 208.75 | 206.75 | 207.10 | 201.76 | 6,578 |
| 2025-08-20 | 207.55 | 207.65 | 206.20 | 207.35 | 202.00 | 614 |
| 2025-08-19 | 205.00 | 208.15 | 204.75 | 207.25 | 201.90 | 863 |
| 2025-08-18 | 205.40 | 206.70 | 204.65 | 205.65 | 200.34 | 1,212 |
| 2025-08-15 | 204.15 | 204.55 | 203.15 | 204.55 | 199.27 | 1,876 |
| 2025-08-14 | 205.65 | 206.70 | 203.25 | 203.30 | 198.05 | 4,645 |
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.