International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 251.35 | 253.50 | 251.35 | 252.85 | 243.10 | 1,702 |
| 2025-02-20 | 251.20 | 253.00 | 251.00 | 251.30 | 241.61 | 1,328 |
| 2025-02-19 | 251.50 | 253.25 | 249.65 | 251.35 | 241.66 | 1,397 |
| 2025-02-18 | 249.40 | 250.50 | 247.40 | 250.50 | 240.84 | 3,856 |
| 2025-02-17 | 249.40 | 249.45 | 246.30 | 247.70 | 238.15 | 1,155 |
| 2025-02-14 | 246.85 | 249.00 | 244.75 | 247.30 | 237.76 | 1,934 |
| 2025-02-13 | 245.90 | 246.00 | 244.40 | 245.35 | 235.89 | 1,688 |
| 2025-02-12 | 246.00 | 247.40 | 243.90 | 244.65 | 235.22 | 3,679 |
| 2025-02-11 | 240.50 | 247.70 | 240.40 | 247.70 | 238.15 | 3,454 |
| 2025-02-10 | 243.90 | 244.50 | 240.55 | 240.80 | 231.51 | 3,257 |
| 2025-02-07 | 244.85 | 247.70 | 243.25 | 245.25 | 234.40 | 1,670 |
| 2025-02-06 | 253.90 | 255.40 | 248.15 | 248.45 | 237.46 | 1,871 |
| 2025-02-05 | 253.90 | 254.00 | 251.35 | 252.05 | 240.90 | 920 |
| 2025-02-04 | 253.00 | 253.55 | 249.85 | 251.30 | 240.19 | 5,446 |
| 2025-02-03 | 244.10 | 250.70 | 244.10 | 250.05 | 238.99 | 4,901 |
| 2025-01-31 | 248.10 | 249.15 | 243.30 | 245.45 | 234.60 | 4,367 |
| 2025-01-30 | 236.50 | 250.70 | 235.70 | 247.35 | 236.41 | 11,429 |
| 2025-01-29 | 216.45 | 218.65 | 216.00 | 217.45 | 207.83 | 2,765 |
| 2025-01-28 | 213.95 | 216.15 | 213.90 | 215.45 | 205.92 | 1,534 |
| 2025-01-27 | 212.60 | 213.55 | 210.80 | 212.10 | 202.72 | 1,847 |
| 2025-01-24 | 216.10 | 216.10 | 214.70 | 215.05 | 205.54 | 1,526 |
| 2025-01-23 | 214.65 | 217.00 | 214.10 | 216.65 | 207.07 | 2,916 |
| 2025-01-22 | 215.30 | 215.65 | 209.35 | 213.45 | 204.01 | 2,759 |
| 2025-01-21 | 217.00 | 218.00 | 215.05 | 217.40 | 207.79 | 2,161 |
| 2025-01-20 | 218.50 | 219.05 | 217.00 | 217.50 | 207.88 | 709 |
| 2025-01-17 | 216.35 | 220.35 | 216.35 | 219.00 | 209.32 | 1,823 |
| 2025-01-16 | 213.90 | 215.10 | 211.75 | 213.50 | 204.06 | 2,336 |
| 2025-01-15 | 211.30 | 214.55 | 211.20 | 212.70 | 203.29 | 1,581 |
| 2025-01-14 | 212.65 | 213.45 | 209.30 | 210.35 | 201.05 | 3,949 |
| 2025-01-13 | 213.65 | 215.45 | 210.95 | 212.75 | 203.34 | 1,385 |
| 2025-01-10 | 217.40 | 217.55 | 213.50 | 213.95 | 204.49 | 3,012 |
| 2025-01-09 | 217.05 | 218.50 | 216.00 | 218.35 | 208.69 | 782 |
| 2025-01-08 | 217.75 | 218.00 | 214.50 | 215.60 | 206.07 | 810 |
| 2025-01-07 | 214.85 | 218.30 | 213.90 | 218.30 | 208.65 | 3,027 |
| 2025-01-06 | 215.65 | 216.70 | 213.60 | 214.90 | 205.40 | 1,888 |
| 2025-01-03 | 214.40 | 217.35 | 212.90 | 216.05 | 206.50 | 2,228 |
| 2025-01-02 | 212.40 | 215.90 | 212.40 | 214.35 | 204.87 | 2,445 |
| 2024-12-30 | 213.30 | 213.80 | 211.50 | 211.50 | 202.15 | 418 |
| 2024-12-27 | 215.10 | 216.00 | 212.50 | 213.25 | 203.82 | 811 |
| 2024-12-23 | 215.25 | 216.30 | 212.80 | 212.90 | 203.49 | 824 |
| 2024-12-20 | 215.80 | 217.15 | 212.85 | 217.15 | 207.55 | 2,183 |
| 2024-12-19 | 212.90 | 217.25 | 211.65 | 216.00 | 206.45 | 1,667 |
| 2024-12-18 | 217.90 | 219.55 | 216.75 | 216.75 | 207.17 | 1,135 |
| 2024-12-17 | 218.15 | 219.00 | 217.05 | 218.65 | 208.98 | 825 |
| 2024-12-16 | 220.20 | 221.00 | 215.95 | 216.85 | 207.26 | 1,678 |
| 2024-12-13 | 221.95 | 222.40 | 220.50 | 221.20 | 211.42 | 466 |
| 2024-12-12 | 218.40 | 222.50 | 218.40 | 221.90 | 212.09 | 1,564 |
| 2024-12-11 | 220.85 | 221.65 | 218.40 | 221.00 | 211.23 | 2,216 |
| 2024-12-10 | 217.50 | 222.15 | 216.35 | 222.10 | 212.28 | 1,924 |
| 2024-12-09 | 225.30 | 226.10 | 222.95 | 223.55 | 213.66 | 1,499 |
| 2024-12-06 | 223.10 | 224.85 | 221.35 | 224.80 | 214.86 | 1,246 |
| 2024-12-05 | 221.95 | 223.75 | 220.75 | 223.10 | 213.23 | 2,859 |
| 2024-12-04 | 217.55 | 221.25 | 217.25 | 221.10 | 211.32 | 2,755 |
| 2024-12-03 | 216.90 | 216.90 | 215.15 | 216.35 | 206.78 | 1,149 |
| 2024-12-02 | 216.75 | 217.50 | 215.25 | 217.50 | 207.88 | 1,897 |
| 2024-11-29 | 214.90 | 218.15 | 214.50 | 216.00 | 206.45 | 908 |
| 2024-11-28 | 215.85 | 217.10 | 213.60 | 214.45 | 204.97 | 1,960 |
| 2024-11-27 | 218.15 | 218.35 | 213.35 | 213.35 | 203.92 | 1,016 |
| 2024-11-26 | 215.95 | 216.70 | 214.20 | 216.60 | 207.02 | 3,265 |
| 2024-11-25 | 213.15 | 214.75 | 211.90 | 213.30 | 203.87 | 1,315 |
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.