International Business Machines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 208.30 | 210.20 | 205.45 | 205.85 | 205.85 | 1,400 |
| 2026-10-15 | 202.65 | 208.35 | 201.75 | 207.95 | 207.95 | 3,330 |
| 2026-10-14 | 206.05 | 208.85 | 206.00 | 207.70 | 207.70 | 2,337 |
| 2026-10-13 | 203.40 | 208.05 | 202.55 | 208.05 | 208.05 | 3,298 |
| 2026-10-12 | 203.40 | 205.05 | 201.80 | 202.25 | 202.25 | 2,899 |
| 2026-10-09 | 201.10 | 203.00 | 201.00 | 202.35 | 202.35 | 3,840 |
| 2026-10-08 | 196.66 | 199.36 | 195.74 | 196.16 | 196.16 | 6,715 |
| 2026-10-07 | 196.90 | 198.52 | 196.34 | 196.82 | 196.82 | 2,486 |
| 2026-10-06 | 197.70 | 198.66 | 197.42 | 197.98 | 197.98 | 1,719 |
| 2026-10-05 | 199.28 | 199.44 | 197.28 | 198.56 | 198.56 | 2,090 |
| 2026-10-02 | 201.50 | 202.45 | 197.16 | 198.06 | 198.06 | 2,460 |
| 2026-10-01 | 195.06 | 207.25 | 193.10 | 200.55 | 200.55 | 9,745 |
| 2026-09-30 | 194.34 | 195.60 | 193.50 | 194.78 | 194.78 | 3,998 |
| 2026-09-29 | 194.30 | 196.50 | 194.14 | 195.48 | 195.48 | 1,557 |
| 2026-09-28 | 198.32 | 198.76 | 193.32 | 193.32 | 193.32 | 1,702 |
| 2026-09-25 | 200.10 | 200.35 | 198.70 | 199.54 | 199.54 | 2,922 |
| 2026-09-24 | 203.95 | 204.30 | 198.92 | 199.74 | 199.74 | 5,335 |
| 2026-09-23 | 203.70 | 208.05 | 203.40 | 208.05 | 208.05 | 1,238 |
| 2026-09-22 | 202.50 | 205.55 | 202.10 | 202.20 | 202.20 | 2,899 |
| 2026-09-21 | 201.10 | 203.60 | 199.54 | 199.54 | 199.54 | 3,858 |
| 2026-09-18 | 208.00 | 208.00 | 200.15 | 200.85 | 200.85 | 3,301 |
| 2026-09-17 | 208.85 | 211.80 | 207.05 | 207.70 | 207.70 | 2,627 |
| 2026-09-16 | 215.45 | 220.00 | 207.80 | 209.60 | 209.60 | 5,803 |
| 2026-09-15 | 214.25 | 216.05 | 212.35 | 215.45 | 215.45 | 2,581 |
| 2026-09-14 | 210.35 | 216.60 | 210.35 | 214.15 | 214.15 | 7,831 |
| 2026-09-11 | 202.05 | 208.60 | 201.95 | 205.25 | 205.25 | 6,978 |
| 2026-09-10 | 205.45 | 208.65 | 203.25 | 204.65 | 204.65 | 7,156 |
| 2026-09-09 | 199.32 | 203.35 | 198.00 | 198.94 | 198.94 | 1,685 |
| 2026-09-08 | 201.15 | 202.85 | 198.50 | 199.96 | 199.96 | 1,834 |
| 2026-09-07 | 200.75 | 201.45 | 199.42 | 201.35 | 201.35 | 1,384 |
| 2026-09-04 | 201.35 | 201.90 | 199.58 | 201.60 | 201.60 | 2,713 |
| 2026-09-03 | 199.88 | 205.00 | 199.88 | 202.40 | 202.40 | 2,113 |
| 2026-09-02 | 199.82 | 199.90 | 198.00 | 198.66 | 198.66 | 1,718 |
| 2026-09-01 | 201.75 | 201.85 | 198.38 | 199.50 | 199.50 | 3,212 |
| 2026-08-31 | 202.35 | 202.60 | 200.40 | 201.40 | 201.40 | 1,897 |
| 2026-08-28 | 205.85 | 205.85 | 203.25 | 204.45 | 204.45 | 1,298 |
| 2026-08-27 | 197.38 | 205.55 | 197.22 | 205.00 | 205.00 | 2,300 |
| 2026-08-26 | 200.00 | 200.15 | 197.00 | 197.50 | 197.50 | 2,771 |
| 2026-08-25 | 199.02 | 199.76 | 196.46 | 199.30 | 199.30 | 4,391 |
| 2026-08-24 | 201.70 | 202.50 | 198.30 | 200.30 | 200.30 | 1,994 |
| 2026-08-21 | 200.20 | 203.50 | 199.70 | 203.45 | 203.45 | 2,737 |
| 2026-08-20 | 202.90 | 203.00 | 200.75 | 203.00 | 203.00 | 2,517 |
| 2026-08-19 | 200.70 | 204.40 | 198.00 | 203.55 | 203.55 | 4,553 |
| 2026-08-18 | 197.30 | 201.15 | 196.56 | 199.60 | 199.60 | 5,527 |
| 2026-08-17 | 202.15 | 202.15 | 198.12 | 198.32 | 198.32 | 5,794 |
| 2026-08-14 | 204.85 | 206.50 | 202.05 | 202.45 | 202.45 | 4,723 |
| 2026-08-13 | 204.75 | 210.50 | 203.30 | 203.75 | 203.75 | 8,869 |
| 2026-08-12 | 206.35 | 206.40 | 201.30 | 202.20 | 202.20 | 4,131 |
| 2026-08-11 | 204.05 | 209.25 | 203.80 | 208.20 | 208.20 | 5,411 |
| 2026-08-10 | 204.15 | 208.35 | 203.30 | 205.90 | 205.90 | 5,077 |
| 2026-08-07 | 203.20 | 205.15 | 201.85 | 203.30 | 201.84 | 4,283 |
| 2026-08-06 | 203.50 | 204.15 | 198.08 | 202.80 | 201.34 | 3,044 |
| 2026-08-05 | 203.75 | 205.95 | 201.25 | 204.05 | 202.58 | 6,752 |
| 2026-08-04 | 196.78 | 200.10 | 193.98 | 199.94 | 198.50 | 9,685 |
| 2026-08-03 | 195.20 | 199.24 | 195.20 | 197.38 | 195.96 | 5,993 |
| 2026-07-31 | 191.92 | 192.94 | 189.00 | 190.20 | 188.83 | 5,389 |
| 2026-07-30 | 198.14 | 198.14 | 191.74 | 192.66 | 191.28 | 7,087 |
| 2026-07-29 | 200.25 | 201.70 | 196.92 | 198.58 | 197.15 | 39,964 |
| 2026-07-28 | 191.34 | 198.32 | 189.52 | 197.80 | 196.38 | 12,200 |
| 2026-07-27 | 188.22 | 192.90 | 187.70 | 190.78 | 189.41 | 9,809 |
Page 1 of 5 · 252 trading daysOlder →
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.