International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 234.15 | 235.05 | 231.80 | 232.40 | 224.89 | 3,578 |
| 2025-05-20 | 237.75 | 239.00 | 237.00 | 237.45 | 229.78 | 1,127 |
| 2025-05-19 | 236.75 | 238.05 | 234.80 | 237.55 | 229.87 | 1,001 |
| 2025-05-16 | 238.15 | 240.00 | 237.40 | 238.15 | 230.46 | 1,187 |
| 2025-05-15 | 230.35 | 236.25 | 228.50 | 236.25 | 228.62 | 1,728 |
| 2025-05-14 | 231.70 | 231.95 | 228.40 | 229.90 | 222.47 | 1,303 |
| 2025-05-13 | 229.10 | 230.80 | 227.20 | 230.40 | 222.96 | 694 |
| 2025-05-12 | 218.90 | 231.95 | 218.90 | 225.65 | 218.36 | 2,750 |
| 2025-05-09 | 224.90 | 225.20 | 220.00 | 221.40 | 214.25 | 2,134 |
| 2025-05-08 | 224.15 | 227.95 | 224.15 | 224.80 | 216.13 | 1,824 |
| 2025-05-07 | 220.45 | 220.65 | 219.10 | 220.40 | 211.90 | 955 |
| 2025-05-06 | 219.80 | 220.00 | 217.60 | 219.85 | 211.37 | 2,119 |
| 2025-05-05 | 215.35 | 219.85 | 213.60 | 219.40 | 210.94 | 1,431 |
| 2025-05-02 | 214.95 | 216.00 | 211.50 | 215.65 | 207.33 | 1,676 |
| 2025-04-30 | 209.45 | 210.60 | 206.65 | 210.60 | 202.48 | 855 |
| 2025-04-29 | 206.20 | 210.15 | 206.20 | 209.05 | 200.99 | 1,546 |
| 2025-04-28 | 203.90 | 207.30 | 203.90 | 204.80 | 196.90 | 2,122 |
| 2025-04-25 | 202.05 | 202.70 | 199.78 | 201.60 | 193.83 | 1,422 |
| 2025-04-24 | 201.80 | 204.25 | 197.98 | 200.20 | 192.48 | 8,316 |
| 2025-04-23 | 216.30 | 218.55 | 212.80 | 216.20 | 207.86 | 2,051 |
| 2025-04-22 | 205.25 | 211.00 | 205.25 | 210.05 | 201.95 | 2,138 |
| 2025-04-17 | 212.20 | 212.80 | 210.00 | 211.30 | 203.15 | 2,459 |
| 2025-04-16 | 210.15 | 214.15 | 209.05 | 214.15 | 205.89 | 897 |
| 2025-04-15 | 211.95 | 212.90 | 210.20 | 211.80 | 203.63 | 1,881 |
| 2025-04-14 | 208.50 | 212.65 | 208.15 | 210.50 | 202.38 | 572 |
| 2025-04-11 | 205.30 | 206.00 | 199.06 | 204.35 | 196.47 | 4,054 |
| 2025-04-10 | 214.90 | 214.90 | 203.30 | 203.30 | 195.46 | 3,640 |
| 2025-04-09 | 197.24 | 200.95 | 194.62 | 199.30 | 191.61 | 4,661 |
| 2025-04-08 | 209.15 | 213.00 | 208.00 | 208.95 | 200.89 | 11,764 |
| 2025-04-07 | 190.02 | 210.25 | 183.10 | 202.15 | 194.35 | 20,135 |
| 2025-04-04 | 220.35 | 220.35 | 211.15 | 213.10 | 204.88 | 8,848 |
| 2025-04-03 | 224.15 | 224.85 | 218.05 | 221.55 | 213.01 | 3,475 |
| 2025-04-02 | 230.90 | 232.40 | 228.90 | 232.40 | 223.44 | 1,819 |
| 2025-04-01 | 230.35 | 230.85 | 225.95 | 230.85 | 221.95 | 2,991 |
| 2025-03-31 | 223.00 | 232.15 | 222.10 | 229.60 | 220.75 | 5,574 |
| 2025-03-28 | 228.10 | 229.00 | 225.10 | 225.30 | 216.61 | 962 |
| 2025-03-27 | 232.95 | 233.15 | 228.50 | 229.55 | 220.70 | 1,014 |
| 2025-03-26 | 231.50 | 235.60 | 230.60 | 233.05 | 224.06 | 1,077 |
| 2025-03-25 | 229.50 | 231.80 | 229.15 | 229.90 | 221.03 | 182 |
| 2025-03-24 | 226.30 | 230.20 | 226.10 | 228.50 | 219.69 | 1,445 |
| 2025-03-21 | 223.85 | 226.35 | 220.95 | 225.95 | 217.24 | 2,306 |
| 2025-03-20 | 232.25 | 233.95 | 219.45 | 224.65 | 215.99 | 4,932 |
| 2025-03-19 | 226.10 | 230.05 | 226.00 | 230.05 | 221.18 | 2,264 |
| 2025-03-18 | 232.40 | 232.55 | 224.50 | 225.65 | 216.95 | 1,472 |
| 2025-03-17 | 227.05 | 233.00 | 226.55 | 231.45 | 222.52 | 1,925 |
| 2025-03-14 | 227.15 | 228.10 | 222.70 | 227.85 | 219.06 | 4,156 |
| 2025-03-13 | 229.15 | 230.45 | 224.65 | 225.30 | 216.61 | 2,341 |
| 2025-03-12 | 228.00 | 233.00 | 226.15 | 229.50 | 220.65 | 5,909 |
| 2025-03-11 | 236.40 | 237.05 | 227.40 | 228.25 | 219.45 | 6,225 |
| 2025-03-10 | 240.00 | 245.20 | 238.65 | 243.45 | 234.06 | 5,887 |
| 2025-03-07 | 229.25 | 232.90 | 226.20 | 232.90 | 223.92 | 3,119 |
| 2025-03-06 | 230.50 | 232.60 | 227.95 | 232.45 | 223.49 | 4,682 |
| 2025-03-05 | 238.45 | 238.50 | 229.25 | 230.05 | 221.18 | 1,523 |
| 2025-03-04 | 236.35 | 240.25 | 235.25 | 239.00 | 229.78 | 3,799 |
| 2025-03-03 | 243.20 | 244.00 | 239.95 | 240.85 | 231.56 | 1,347 |
| 2025-02-28 | 244.15 | 244.75 | 237.10 | 239.60 | 230.36 | 1,738 |
| 2025-02-27 | 244.95 | 247.25 | 244.00 | 246.80 | 237.28 | 514 |
| 2025-02-26 | 244.20 | 247.90 | 243.20 | 244.95 | 235.50 | 2,674 |
| 2025-02-25 | 250.00 | 251.95 | 247.50 | 248.60 | 239.01 | 3,225 |
| 2025-02-24 | 250.50 | 251.75 | 248.40 | 251.45 | 241.75 | 3,779 |
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.