International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 212.40 | 218.35 | 211.90 | 212.70 | 203.29 | 2,161 |
| 2024-11-21 | 202.90 | 210.65 | 202.90 | 210.65 | 201.33 | 3,948 |
| 2024-11-20 | 199.02 | 201.35 | 198.64 | 200.70 | 191.82 | 1,664 |
| 2024-11-19 | 196.26 | 197.46 | 194.80 | 197.46 | 188.73 | 1,867 |
| 2024-11-18 | 194.00 | 195.78 | 193.14 | 195.78 | 187.12 | 1,594 |
| 2024-11-15 | 197.20 | 197.86 | 195.78 | 195.78 | 187.12 | 3,120 |
| 2024-11-14 | 199.94 | 201.20 | 195.56 | 195.72 | 187.07 | 1,845 |
| 2024-11-13 | 198.48 | 199.68 | 197.22 | 199.68 | 190.85 | 1,714 |
| 2024-11-12 | 199.24 | 199.98 | 197.44 | 197.44 | 188.71 | 1,536 |
| 2024-11-11 | 201.55 | 202.00 | 199.30 | 201.00 | 190.73 | 1,485 |
| 2024-11-08 | 197.36 | 201.45 | 197.36 | 200.50 | 190.25 | 1,359 |
| 2024-11-07 | 199.12 | 199.84 | 196.46 | 196.72 | 186.67 | 2,127 |
| 2024-11-06 | 196.50 | 199.50 | 195.48 | 198.06 | 187.94 | 5,145 |
| 2024-11-05 | 190.00 | 190.20 | 188.72 | 189.96 | 180.25 | 1,391 |
| 2024-11-04 | 190.94 | 191.00 | 189.08 | 189.46 | 179.78 | 4,641 |
| 2024-11-01 | 191.64 | 193.44 | 190.30 | 192.92 | 183.06 | 1,419 |
| 2024-10-31 | 188.68 | 190.72 | 187.48 | 190.62 | 180.88 | 4,640 |
| 2024-10-30 | 194.44 | 194.44 | 189.32 | 190.12 | 180.40 | 8,368 |
| 2024-10-29 | 197.16 | 197.22 | 195.78 | 196.00 | 185.98 | 3,243 |
| 2024-10-28 | 199.22 | 199.72 | 196.94 | 197.10 | 187.03 | 2,953 |
| 2024-10-25 | 201.80 | 202.55 | 199.46 | 201.30 | 191.01 | 3,394 |
| 2024-10-24 | 208.95 | 209.70 | 200.50 | 201.75 | 191.44 | 6,580 |
| 2024-10-23 | 214.95 | 216.30 | 213.70 | 215.20 | 204.20 | 4,365 |
| 2024-10-22 | 214.35 | 215.10 | 213.45 | 215.10 | 204.11 | 1,702 |
| 2024-10-21 | 213.80 | 214.75 | 212.80 | 212.80 | 201.93 | 1,274 |
| 2024-10-18 | 214.40 | 215.50 | 212.65 | 213.95 | 203.02 | 2,870 |
| 2024-10-17 | 215.30 | 215.65 | 212.10 | 214.20 | 203.25 | 2,540 |
| 2024-10-16 | 214.40 | 214.40 | 212.70 | 212.95 | 202.07 | 1,064 |
| 2024-10-15 | 216.20 | 217.10 | 215.50 | 216.50 | 205.44 | 1,288 |
| 2024-10-14 | 213.45 | 216.15 | 213.10 | 216.15 | 205.10 | 1,103 |
| 2024-10-11 | 212.65 | 213.35 | 211.15 | 211.40 | 200.60 | 2,061 |
| 2024-10-10 | 214.15 | 215.45 | 212.65 | 213.40 | 202.49 | 2,783 |
| 2024-10-09 | 208.50 | 212.25 | 207.60 | 212.25 | 201.40 | 2,252 |
| 2024-10-08 | 206.50 | 208.30 | 206.10 | 208.05 | 197.42 | 2,078 |
| 2024-10-07 | 205.95 | 206.40 | 205.20 | 206.40 | 195.85 | 510 |
| 2024-10-04 | 201.70 | 205.00 | 201.35 | 204.20 | 193.76 | 1,597 |
| 2024-10-03 | 199.50 | 201.30 | 196.12 | 201.15 | 190.87 | 1,548 |
| 2024-10-02 | 198.00 | 198.34 | 195.24 | 198.32 | 188.19 | 1,310 |
| 2024-10-01 | 198.64 | 199.12 | 194.92 | 197.60 | 187.50 | 2,696 |
| 2024-09-30 | 197.78 | 198.40 | 196.80 | 198.20 | 188.07 | 2,179 |
| 2024-09-27 | 200.30 | 201.00 | 198.70 | 199.60 | 189.40 | 3,880 |
| 2024-09-26 | 199.00 | 201.00 | 198.70 | 199.54 | 189.34 | 4,595 |
| 2024-09-25 | 197.12 | 198.42 | 196.06 | 198.42 | 188.28 | 2,442 |
| 2024-09-24 | 198.28 | 198.50 | 196.56 | 197.92 | 187.81 | 1,326 |
| 2024-09-23 | 194.98 | 197.46 | 194.20 | 197.16 | 187.08 | 2,872 |
| 2024-09-20 | 191.70 | 193.36 | 191.00 | 193.36 | 183.48 | 428 |
| 2024-09-19 | 194.02 | 195.98 | 189.18 | 189.18 | 179.51 | 1,566 |
| 2024-09-18 | 192.32 | 193.00 | 191.90 | 192.82 | 182.97 | 1,309 |
| 2024-09-17 | 196.00 | 196.00 | 192.14 | 192.36 | 182.53 | 2,491 |
| 2024-09-16 | 193.32 | 195.06 | 192.00 | 195.04 | 185.07 | 3,409 |
| 2024-09-13 | 190.68 | 194.30 | 190.68 | 194.30 | 184.37 | 1,138 |
| 2024-09-12 | 190.60 | 191.14 | 189.18 | 190.42 | 180.69 | 5,595 |
| 2024-09-11 | 185.40 | 188.50 | 183.08 | 186.36 | 176.84 | 2,236 |
| 2024-09-10 | 183.82 | 186.00 | 183.80 | 185.24 | 175.77 | 642 |
| 2024-09-09 | 182.68 | 184.56 | 181.10 | 184.56 | 175.13 | 1,319 |
| 2024-09-06 | 183.10 | 183.10 | 180.56 | 181.12 | 171.86 | 673 |
| 2024-09-05 | 183.84 | 185.48 | 181.62 | 181.74 | 172.45 | 1,574 |
| 2024-09-04 | 181.04 | 183.74 | 180.90 | 183.54 | 174.16 | 564 |
| 2024-09-03 | 182.70 | 184.92 | 181.78 | 184.06 | 174.65 | 3,952 |
| 2024-09-02 | 182.18 | 182.26 | 181.62 | 182.20 | 172.89 | 650 |
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.