International Business Machines Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 196.79 | 197.38 | 194.39 | 196.10 | 185.88 | 2,321,961 |
| 2024-08-22 | 197.25 | 197.92 | 195.57 | 195.96 | 185.75 | 1,969,496 |
| 2024-08-21 | 195.97 | 197.33 | 194.12 | 197.21 | 186.93 | 2,579,343 |
| 2024-08-20 | 194.59 | 196.21 | 193.75 | 196.03 | 185.81 | 1,790,371 |
| 2024-08-19 | 193.84 | 195.53 | 193.72 | 194.73 | 184.58 | 2,361,378 |
| 2024-08-16 | 193.58 | 194.35 | 192.86 | 193.78 | 183.68 | 2,494,472 |
| 2024-08-15 | 193.51 | 194.25 | 193.28 | 193.95 | 183.84 | 2,471,985 |
| 2024-08-14 | 191.15 | 193.09 | 190.73 | 192.32 | 182.30 | 1,895,114 |
| 2024-08-13 | 190.29 | 191.31 | 189.21 | 190.99 | 181.04 | 2,178,862 |
| 2024-08-12 | 191.25 | 191.58 | 189.00 | 189.48 | 179.60 | 2,290,421 |
| 2024-08-09 | 191.18 | 192.63 | 189.04 | 191.45 | 181.47 | 2,773,706 |
| 2024-08-08 | 187.50 | 192.88 | 187.00 | 192.61 | 180.99 | 3,712,698 |
| 2024-08-07 | 188.08 | 189.87 | 186.70 | 186.80 | 175.53 | 3,801,942 |
| 2024-08-06 | 184.70 | 188.90 | 183.64 | 186.80 | 175.53 | 3,632,517 |
| 2024-08-05 | 184.55 | 185.26 | 181.81 | 183.31 | 172.25 | 4,975,002 |
| 2024-08-02 | 188.78 | 189.26 | 185.70 | 189.12 | 177.71 | 4,548,824 |
| 2024-08-01 | 192.81 | 193.64 | 188.29 | 189.66 | 178.22 | 4,085,354 |
| 2024-07-31 | 191.00 | 194.55 | 189.99 | 192.14 | 180.55 | 5,558,405 |
| 2024-07-30 | 191.48 | 192.77 | 189.09 | 191.04 | 179.51 | 3,064,978 |
| 2024-07-29 | 193.18 | 193.29 | 189.18 | 191.50 | 179.95 | 3,336,806 |
| 2024-07-26 | 190.51 | 193.57 | 189.62 | 191.75 | 180.18 | 4,294,875 |
| 2024-07-25 | 186.80 | 196.26 | 185.30 | 191.98 | 180.40 | 9,532,802 |
| 2024-07-24 | 184.14 | 185.07 | 183.15 | 184.02 | 172.92 | 6,962,071 |
| 2024-07-23 | 184.36 | 185.38 | 183.01 | 184.10 | 172.99 | 2,180,225 |
| 2024-07-22 | 183.40 | 184.97 | 182.86 | 184.15 | 173.04 | 2,488,525 |
| 2024-07-19 | 186.33 | 187.00 | 181.95 | 183.25 | 172.19 | 3,816,039 |
| 2024-07-18 | 186.64 | 189.47 | 185.10 | 185.22 | 174.04 | 3,487,808 |
| 2024-07-17 | 185.44 | 187.94 | 185.07 | 187.45 | 176.14 | 4,225,302 |
| 2024-07-16 | 184.67 | 186.60 | 184.52 | 185.81 | 174.60 | 3,374,526 |
| 2024-07-15 | 183.38 | 184.90 | 182.60 | 182.88 | 171.85 | 2,925,794 |
| 2024-07-12 | 178.56 | 184.16 | 178.50 | 182.83 | 171.80 | 4,785,565 |
| 2024-07-11 | 177.65 | 179.44 | 176.62 | 178.31 | 167.55 | 2,807,145 |
| 2024-07-10 | 176.60 | 178.22 | 174.45 | 177.84 | 167.11 | 3,462,182 |
| 2024-07-09 | 177.60 | 177.70 | 175.58 | 176.48 | 165.83 | 2,513,305 |
| 2024-07-08 | 176.41 | 178.59 | 176.01 | 177.64 | 166.92 | 2,503,038 |
| 2024-07-05 | 175.74 | 176.09 | 173.95 | 176.02 | 165.40 | 2,085,970 |
| 2024-07-03 | 177.88 | 177.98 | 175.17 | 175.73 | 165.13 | 1,649,049 |
| 2024-07-02 | 174.84 | 177.49 | 174.32 | 177.30 | 166.60 | 2,883,275 |
| 2024-07-01 | 173.45 | 176.46 | 173.38 | 175.10 | 164.54 | 3,320,961 |
| 2024-06-28 | 170.85 | 173.46 | 170.53 | 172.95 | 162.51 | 4,193,459 |
| 2024-06-27 | 171.12 | 172.50 | 170.48 | 170.85 | 160.54 | 2,894,001 |
| 2024-06-26 | 171.28 | 172.68 | 170.41 | 171.87 | 161.50 | 2,779,016 |
| 2024-06-25 | 175.14 | 175.75 | 171.42 | 172.60 | 162.19 | 4,119,267 |
| 2024-06-24 | 175.00 | 178.46 | 174.15 | 175.01 | 164.45 | 4,864,735 |
| 2024-06-21 | 173.97 | 174.96 | 171.40 | 172.46 | 162.05 | 10,182,030 |
| 2024-06-20 | 174.08 | 174.28 | 171.22 | 173.92 | 163.43 | 4,723,078 |
| 2024-06-18 | 170.00 | 170.75 | 168.38 | 170.55 | 160.26 | 3,386,442 |
| 2024-06-17 | 168.76 | 169.72 | 167.50 | 169.50 | 159.27 | 3,239,815 |
| 2024-06-14 | 168.29 | 169.47 | 167.23 | 169.21 | 159.00 | 2,777,717 |
| 2024-06-13 | 169.01 | 169.59 | 168.34 | 169.12 | 158.92 | 3,525,717 |
| 2024-06-12 | 171.35 | 172.47 | 168.10 | 169.00 | 158.80 | 3,522,698 |
| 2024-06-11 | 169.98 | 170.00 | 166.81 | 169.32 | 159.10 | 2,951,251 |
| 2024-06-10 | 169.55 | 170.76 | 168.88 | 170.38 | 160.10 | 3,444,684 |
| 2024-06-07 | 168.18 | 171.31 | 168.06 | 170.01 | 159.75 | 3,475,495 |
| 2024-06-06 | 167.38 | 168.44 | 166.80 | 168.20 | 158.05 | 2,207,263 |
| 2024-06-05 | 166.41 | 167.79 | 165.78 | 167.38 | 157.28 | 3,049,377 |
| 2024-06-04 | 164.60 | 166.40 | 163.88 | 165.81 | 155.81 | 2,594,203 |
| 2024-06-03 | 166.54 | 166.78 | 163.53 | 165.28 | 155.31 | 2,776,058 |
| 2024-05-31 | 165.70 | 166.97 | 163.84 | 166.85 | 156.78 | 4,905,002 |
| 2024-05-30 | 165.56 | 166.73 | 164.23 | 165.63 | 155.64 | 3,852,963 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 1999-05-27 | 2:1 |
| 1997-05-28 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 1.6900 USD |
| 2026-05-08 | 1.6900 USD |
| 2026-02-10 | 1.6800 USD |
| 2025-11-10 | 1.6800 USD |
| 2025-08-08 | 1.6800 USD |
| 2025-05-09 | 1.6800 USD |
| 2025-02-10 | 1.6700 USD |
| 2024-11-12 | 1.6700 USD |
| 2024-08-09 | 1.6700 USD |
| 2024-05-09 | 1.6700 USD |
| 2024-02-08 | 1.6600 USD |
| 2023-11-09 | 1.6600 USD |
| 2023-08-09 | 1.6600 USD |
| 2023-05-09 | 1.6600 USD |
| 2023-02-09 | 1.6500 USD |
| 2022-11-09 | 1.6500 USD |
| 2022-08-09 | 1.6500 USD |
| 2022-05-09 | 1.6500 USD |
| 2022-02-10 | 1.6400 USD |
| 2021-11-09 | 1.6400 USD |
| 2021-08-09 | 1.5665 USD |
| 2021-05-07 | 1.5665 USD |
| 2021-02-09 | 1.5569 USD |
| 2020-11-09 | 1.5569 USD |
| 2020-08-07 | 1.5569 USD |
| 2020-05-07 | 1.5569 USD |
| 2020-02-07 | 1.5474 USD |
| 2019-11-07 | 1.5474 USD |
| 2019-08-08 | 1.5474 USD |
| 2019-05-09 | 1.5474 USD |
| 2019-02-07 | 1.4996 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.