International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 200.95 | 205.50 | 200.95 | 204.85 | 199.56 | 5,876 |
| 2025-08-12 | 203.40 | 204.80 | 200.50 | 200.55 | 195.38 | 4,423 |
| 2025-08-11 | 208.15 | 209.25 | 205.85 | 205.85 | 200.54 | 1,745 |
| 2025-08-08 | 213.90 | 214.95 | 209.90 | 210.10 | 204.68 | 1,799 |
| 2025-08-07 | 216.80 | 219.25 | 216.70 | 217.30 | 210.28 | 1,176 |
| 2025-08-06 | 217.05 | 217.40 | 214.65 | 215.35 | 208.39 | 852 |
| 2025-08-05 | 218.75 | 218.75 | 215.60 | 216.05 | 209.07 | 1,138 |
| 2025-08-04 | 216.25 | 217.80 | 214.55 | 216.00 | 209.02 | 1,359 |
| 2025-08-01 | 220.80 | 221.30 | 213.65 | 213.65 | 206.75 | 4,026 |
| 2025-07-31 | 227.20 | 227.65 | 224.95 | 225.25 | 217.97 | 845 |
| 2025-07-30 | 227.30 | 228.85 | 226.35 | 227.20 | 219.86 | 1,252 |
| 2025-07-29 | 227.55 | 230.20 | 226.65 | 227.35 | 220.00 | 1,362 |
| 2025-07-28 | 222.55 | 227.15 | 222.55 | 227.15 | 219.81 | 2,082 |
| 2025-07-25 | 222.40 | 222.70 | 218.75 | 219.35 | 212.26 | 2,876 |
| 2025-07-24 | 227.05 | 227.90 | 215.00 | 220.15 | 213.04 | 35,258 |
| 2025-07-23 | 241.20 | 243.95 | 240.55 | 243.90 | 236.02 | 773 |
| 2025-07-22 | 244.35 | 244.35 | 240.95 | 241.30 | 233.50 | 1,208 |
| 2025-07-21 | 245.60 | 246.75 | 244.20 | 245.15 | 237.23 | 1,100 |
| 2025-07-18 | 242.80 | 245.85 | 242.15 | 245.85 | 237.91 | 721 |
| 2025-07-17 | 242.90 | 244.25 | 242.40 | 242.80 | 234.95 | 1,115 |
| 2025-07-16 | 242.30 | 245.00 | 240.15 | 240.15 | 232.39 | 794 |
| 2025-07-15 | 243.30 | 243.60 | 241.30 | 243.00 | 235.15 | 1,148 |
| 2025-07-14 | 241.95 | 242.90 | 239.95 | 242.30 | 234.47 | 1,546 |
| 2025-07-11 | 250.00 | 250.00 | 244.00 | 244.50 | 236.60 | 1,015 |
| 2025-07-10 | 247.40 | 247.70 | 242.45 | 246.05 | 238.10 | 1,867 |
| 2025-07-09 | 248.15 | 249.05 | 246.65 | 247.35 | 239.36 | 1,150 |
| 2025-07-08 | 249.10 | 252.55 | 247.75 | 248.15 | 240.13 | 1,293 |
| 2025-07-07 | 247.00 | 251.55 | 247.00 | 251.30 | 243.18 | 1,394 |
| 2025-07-04 | 240.00 | 249.50 | 240.00 | 248.60 | 240.57 | 164 |
| 2025-07-03 | 244.20 | 248.65 | 241.80 | 247.15 | 239.16 | 1,242 |
| 2025-07-02 | 248.65 | 248.65 | 243.75 | 244.60 | 236.70 | 1,197 |
| 2025-07-01 | 250.70 | 250.70 | 247.35 | 248.20 | 240.18 | 1,703 |
| 2025-06-30 | 247.80 | 249.70 | 247.75 | 249.70 | 241.63 | 1,194 |
| 2025-06-27 | 256.00 | 256.00 | 248.55 | 249.55 | 241.49 | 657 |
| 2025-06-26 | 250.55 | 250.55 | 247.95 | 249.35 | 241.29 | 1,037 |
| 2025-06-25 | 253.25 | 255.00 | 250.20 | 250.55 | 242.45 | 1,996 |
| 2025-06-24 | 250.80 | 252.05 | 249.65 | 251.15 | 243.04 | 3,512 |
| 2025-06-23 | 248.90 | 248.90 | 244.10 | 247.75 | 239.75 | 1,676 |
| 2025-06-20 | 246.15 | 246.35 | 241.20 | 246.35 | 238.39 | 3,161 |
| 2025-06-19 | 248.70 | 250.00 | 244.10 | 247.45 | 239.45 | 2,583 |
| 2025-06-18 | 246.75 | 249.10 | 245.95 | 247.70 | 239.70 | 2,256 |
| 2025-06-17 | 244.25 | 246.70 | 242.50 | 246.45 | 238.49 | 1,562 |
| 2025-06-16 | 240.65 | 245.00 | 240.30 | 244.25 | 236.36 | 2,099 |
| 2025-06-13 | 241.00 | 242.15 | 240.00 | 241.35 | 233.55 | 4,634 |
| 2025-06-12 | 243.60 | 244.50 | 242.15 | 244.15 | 236.26 | 2,206 |
| 2025-06-11 | 241.95 | 244.40 | 240.55 | 244.40 | 236.50 | 2,289 |
| 2025-06-10 | 238.80 | 242.00 | 238.80 | 240.25 | 232.49 | 1,965 |
| 2025-06-09 | 234.60 | 238.25 | 234.55 | 237.65 | 229.97 | 545 |
| 2025-06-06 | 233.05 | 236.85 | 233.05 | 235.60 | 227.99 | 774 |
| 2025-06-05 | 232.90 | 233.60 | 230.95 | 233.45 | 225.91 | 725 |
| 2025-06-04 | 233.15 | 233.70 | 232.35 | 232.55 | 225.04 | 568 |
| 2025-06-03 | 229.90 | 232.80 | 229.85 | 231.65 | 224.17 | 1,440 |
| 2025-06-02 | 226.80 | 227.40 | 225.25 | 227.10 | 219.76 | 1,321 |
| 2025-05-30 | 227.80 | 228.50 | 227.00 | 227.95 | 220.58 | 897 |
| 2025-05-29 | 233.20 | 233.20 | 227.05 | 227.05 | 219.71 | 782 |
| 2025-05-28 | 232.95 | 234.45 | 230.85 | 230.85 | 223.39 | 516 |
| 2025-05-27 | 229.20 | 231.20 | 229.00 | 231.10 | 223.63 | 33,004 |
| 2025-05-26 | 227.55 | 229.40 | 227.00 | 227.00 | 219.67 | 99 |
| 2025-05-23 | 229.15 | 229.15 | 225.00 | 227.70 | 220.34 | 1,593 |
| 2025-05-22 | 230.80 | 231.50 | 229.90 | 230.65 | 223.20 | 680 |
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.